| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 184 | 209.9 | 182.4 | 205.06 | 102.53 | +20.92 (+11.36%) | 2,045,296 |
| 9 Nov 2017 | INR | 186.56 | 187 | 180.4 | 184.14 | 92.07 | -1.12 (-0.60%) | 314,716 |
| 8 Nov 2017 | INR | 180.4 | 189.6 | 178.36 | 185.26 | 92.63 | +4.86 (+2.69%) | 1,382,050 |
| 7 Nov 2017 | INR | 179.7 | 182.94 | 176.5 | 180.4 | 90.2 | +2 (+1.12%) | 1,081,274 |
| 6 Nov 2017 | INR | 173 | 180.94 | 172.94 | 178.4 | 89.2 | +5.14 (+2.97%) | 696,682 |
| 3 Nov 2017 | INR | 172.44 | 175.5 | 167.8 | 173.26 | 86.63 | +3.5 (+2.06%) | 1,316,478 |
| 2 Nov 2017 | INR | 163.3 | 172.5 | 161.8 | 169.76 | 84.88 | +6.62 (+4.06%) | 1,418,580 |
| 1 Nov 2017 | INR | 158.3 | 166.3 | 158.3 | 163.14 | 81.57 | +5.44 (+3.45%) | 1,913,912 |
| 31 Oct 2017 | INR | 160.94 | 164.8 | 156.14 | 157.7 | 78.85 | -1.8 (-1.13%) | 2,226,640 |
| 30 Oct 2017 | INR | 158 | 160 | 156.1 | 159.5 | 79.75 | +2.5 (+1.59%) | 1,090,302 |
| 27 Oct 2017 | INR | 159.26 | 159.5 | 156 | 157 | 78.5 | -0.4 (-0.25%) | 480,498 |
| 26 Oct 2017 | INR | 156.94 | 159.9 | 155.06 | 157.4 | 78.7 | +1.34 (+0.86%) | 553,534 |
| 25 Oct 2017 | INR | 154.7 | 157.44 | 153.36 | 156.06 | 78.03 | +1.42 (+0.92%) | 550,192 |
| 24 Oct 2017 | INR | 155 | 158.9 | 152 | 154.64 | 77.32 | -1 (-0.64%) | 278,958 |
| 23 Oct 2017 | INR | 153 | 157.1 | 152.64 | 155.64 | 77.82 | +1.2 (+0.78%) | 385,952 |
| 19 Oct 2017 | INR | 157.2 | 158.6 | 152.3 | 154.44 | 77.22 | -2.76 (-1.76%) | 50,094 |
| 18 Oct 2017 | INR | 156.3 | 158.76 | 155.4 | 157.2 | 78.6 | -0.56 (-0.35%) | 226,336 |
| 17 Oct 2017 | INR | 157.94 | 158 | 155.8 | 157.76 | 78.88 | +0.76 (+0.48%) | 330,484 |
| 16 Oct 2017 | INR | 157.3 | 157.76 | 155.3 | 157 | 78.5 | +0.56 (+0.36%) | 1,298,846 |
| 13 Oct 2017 | INR | 157 | 158.36 | 155.3 | 156.44 | 78.22 | +0.18 (+0.12%) | 438,162 |
| 12 Oct 2017 | INR | 159.26 | 159.26 | 155.06 | 156.26 | 78.13 | -0.68 (-0.43%) | 430,662 |
| 11 Oct 2017 | INR | 154.3 | 157.3 | 152.8 | 156.94 | 78.47 | +2.68 (+1.74%) | 801,604 |
| 10 Oct 2017 | INR | 153.3 | 156 | 153.06 | 154.26 | 77.13 | -0.24 (-0.16%) | 154,122 |
| 9 Oct 2017 | INR | 154 | 162.3 | 152.3 | 154.5 | 77.25 | -1.4 (-0.90%) | 1,504,674 |
| 6 Oct 2017 | INR | 152.8 | 156.7 | 152.8 | 155.9 | 77.95 | +2.5 (+1.63%) | 152,898 |
| 5 Oct 2017 | INR | 153.3 | 157.3 | 152.2 | 153.4 | 76.7 | -1.4 (-0.90%) | 548,700 |
| 4 Oct 2017 | INR | 155.86 | 156.76 | 153.64 | 154.8 | 77.4 | -1.46 (-0.93%) | 273,870 |
| 3 Oct 2017 | INR | 156.8 | 157.3 | 154.56 | 156.26 | 78.13 | +0.12 (+0.08%) | 510,124 |
| 29 Sep 2017 | INR | 148.3 | 158 | 147.86 | 156.14 | 78.07 | +8.74 (+5.93%) | 671,374 |
| 28 Sep 2017 | INR | 148.5 | 149.64 | 146.3 | 147.4 | 73.7 | -1.7 (-1.14%) | 335,098 |
