| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 186.85 | 187 | 183.3 | 186.7 | 7.468 | +4.05 (+2.22%) | 14,554 |
| 8 Nov 2017 | INR | 188 | 188.8 | 181 | 182.65 | 7.306 | -4.85 (-2.59%) | 19,030 |
| 7 Nov 2017 | INR | 186.4 | 190.85 | 183.95 | 187.5 | 7.5 | +1.65 (+0.89%) | 58,026 |
| 6 Nov 2017 | INR | 193.3 | 193.3 | 183.05 | 185.85 | 7.434 | -7.4 (-3.83%) | 15,485 |
| 3 Nov 2017 | INR | 194.5 | 195.7 | 191.15 | 193.25 | 7.73 | -0.65 (-0.34%) | 24,314 |
| 2 Nov 2017 | INR | 186.85 | 195 | 185.35 | 193.9 | 7.756 | +10.65 (+5.81%) | 106,920 |
| 1 Nov 2017 | INR | 185.05 | 189 | 182.1 | 183.25 | 7.33 | +0.85 (+0.47%) | 22,366 |
| 31 Oct 2017 | INR | 184.95 | 186 | 181.65 | 182.4 | 7.296 | -1.45 (-0.79%) | 14,526 |
| 30 Oct 2017 | INR | 186.7 | 186.9 | 182.05 | 183.85 | 7.354 | -0.15 (-0.08%) | 14,463 |
| 27 Oct 2017 | INR | 185 | 186.7 | 182 | 184 | 7.36 | -0.15 (-0.08%) | 5,381 |
| 26 Oct 2017 | INR | 187.55 | 188.85 | 181.1 | 184.15 | 7.366 | -2.5 (-1.34%) | 13,751 |
| 25 Oct 2017 | INR | 186.1 | 188 | 184.95 | 186.65 | 7.466 | +2.2 (+1.19%) | 63,351 |
| 24 Oct 2017 | INR | 187.65 | 190 | 183.05 | 184.45 | 7.378 | +0.1 (+0.05%) | 12,208 |
| 23 Oct 2017 | INR | 191.4 | 191.5 | 182.45 | 184.35 | 7.374 | -4.85 (-2.56%) | 25,241 |
| 19 Oct 2017 | INR | 191 | 191 | 187 | 189.2 | 7.568 | +0.2 (+0.11%) | 9,758 |
| 18 Oct 2017 | INR | 191.9 | 195.75 | 187.3 | 189 | 7.56 | -0.65 (-0.34%) | 35,926 |
| 17 Oct 2017 | INR | 190 | 191 | 186.6 | 189.65 | 7.586 | +3.05 (+1.63%) | 41,382 |
| 16 Oct 2017 | INR | 185 | 187.7 | 171 | 186.6 | 7.464 | +9.6 (+5.42%) | 83,690 |
| 13 Oct 2017 | INR | 177.95 | 179.5 | 176 | 177 | 7.08 | +1.55 (+0.88%) | 19,796 |
| 12 Oct 2017 | INR | 176.25 | 184.9 | 174.5 | 175.45 | 7.018 | -0.8 (-0.45%) | 7,618 |
| 11 Oct 2017 | INR | 177 | 179.25 | 175.25 | 176.25 | 7.05 | +1.1 (+0.63%) | 45,000 |
| 10 Oct 2017 | INR | 170 | 177.05 | 170 | 175.15 | 7.006 | +9.7 (+5.86%) | 40,227 |
| 9 Oct 2017 | INR | 169.95 | 170.9 | 165.05 | 165.45 | 6.618 | -4.25 (-2.50%) | 11,625 |
| 6 Oct 2017 | INR | 169 | 171.9 | 168.7 | 169.7 | 6.788 | +2 (+1.19%) | 25,505 |
| 5 Oct 2017 | INR | 168.15 | 169.6 | 166.5 | 167.7 | 6.708 | +2.55 (+1.54%) | 19,332 |
| 4 Oct 2017 | INR | 163.75 | 167 | 160.5 | 165.15 | 6.606 | +1.6 (+0.98%) | 116,944 |
| 3 Oct 2017 | INR | 163.95 | 166 | 162.55 | 163.55 | 6.542 | +0.75 (+0.46%) | 6,519 |
| 29 Sep 2017 | INR | 161 | 163.6 | 160.9 | 162.8 | 6.512 | +1.15 (+0.71%) | 9,063 |
| 28 Sep 2017 | INR | 162.25 | 164.55 | 160.6 | 161.65 | 6.466 | +1.2 (+0.75%) | 10,161 |
| 27 Sep 2017 | INR | 163.3 | 163.3 | 157.25 | 160.45 | 6.418 | +0.2 (+0.12%) | 33,972 |
