| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 256 | 256 | 243 | 246.7 | 24.67 | -7.5 (-2.95%) | 179,910 |
| 9 Nov 2017 | INR | 260 | 266.5 | 251 | 254.2 | 25.42 | +2.3 (+0.91%) | 1,615,810 |
| 8 Nov 2017 | INR | 224 | 264.3 | 220.5 | 251.9 | 25.19 | +31.7 (+14.40%) | 5,469,100 |
| 7 Nov 2017 | INR | 238 | 238.9 | 216.7 | 220.2 | 22.02 | -18.2 (-7.63%) | 183,650 |
| 6 Nov 2017 | INR | 238 | 244.5 | 236 | 238.4 | 23.84 | +1.6 (+0.68%) | 132,980 |
| 3 Nov 2017 | INR | 230 | 240 | 220.3 | 236.8 | 23.68 | +9.1 (+4.00%) | 468,610 |
| 2 Nov 2017 | INR | 216 | 241.5 | 215 | 227.7 | 22.77 | +11 (+5.08%) | 657,670 |
| 1 Nov 2017 | INR | 212.6 | 218 | 210.1 | 216.7 | 21.67 | +6.8 (+3.24%) | 108,000 |
| 31 Oct 2017 | INR | 215.8 | 215.8 | 206.8 | 209.9 | 20.99 | -1.8 (-0.85%) | 32,180 |
| 30 Oct 2017 | INR | 211.9 | 214.9 | 207 | 211.7 | 21.17 | +2.9 (+1.39%) | 37,980 |
| 27 Oct 2017 | INR | 223.1 | 225 | 205.5 | 208.8 | 20.88 | -14 (-6.28%) | 334,320 |
| 26 Oct 2017 | INR | 214.8 | 239.8 | 214.8 | 222.8 | 22.28 | +11.7 (+5.54%) | 585,260 |
| 25 Oct 2017 | INR | 214.9 | 215 | 206.8 | 211.1 | 21.11 | +0.7 (+0.33%) | 120,920 |
| 24 Oct 2017 | INR | 205 | 211.7 | 205 | 210.4 | 21.04 | +5.9 (+2.89%) | 107,210 |
| 23 Oct 2017 | INR | 206.1 | 207 | 201 | 204.5 | 20.45 | +0.5 (+0.25%) | 83,960 |
| 19 Oct 2017 | INR | 202 | 208 | 202 | 204 | 20.4 | -1.8 (-0.87%) | 22,610 |
| 18 Oct 2017 | INR | 197 | 208 | 196 | 205.8 | 20.58 | +4.2 (+2.08%) | 104,380 |
| 17 Oct 2017 | INR | 195.6 | 205.5 | 195.5 | 201.6 | 20.16 | +3 (+1.51%) | 99,840 |
| 16 Oct 2017 | INR | 201 | 203.4 | 198.5 | 198.6 | 19.86 | -1.4 (-0.70%) | 34,080 |
| 13 Oct 2017 | INR | 201.8 | 203.6 | 199.2 | 200 | 20 | +2 (+1.01%) | 163,140 |
| 12 Oct 2017 | INR | 197.5 | 199.9 | 197.5 | 198 | 19.8 | +2 (+1.02%) | 27,230 |
| 11 Oct 2017 | INR | 194.3 | 199.8 | 194.2 | 196 | 19.6 | -0.6 (-0.31%) | 46,450 |
| 10 Oct 2017 | INR | 199.4 | 201.7 | 196.2 | 196.6 | 19.66 | -0.6 (-0.30%) | 33,920 |
| 9 Oct 2017 | INR | 205 | 207.8 | 193 | 197.2 | 19.72 | -6.1 (-3.00%) | 65,670 |
| 6 Oct 2017 | INR | 203.2 | 209.4 | 202.3 | 203.3 | 20.33 | -2.4 (-1.17%) | 107,140 |
| 5 Oct 2017 | INR | 196.2 | 210 | 196.2 | 205.7 | 20.57 | +6.2 (+3.11%) | 164,600 |
| 4 Oct 2017 | INR | 196.1 | 204.4 | 196.1 | 199.5 | 19.95 | +1.2 (+0.61%) | 153,390 |
| 3 Oct 2017 | INR | 201 | 202.5 | 198 | 198.3 | 19.83 | -0.4 (-0.20%) | 5,150 |
| 29 Sep 2017 | INR | 194.2 | 205 | 194.2 | 198.7 | 19.87 | +0.7 (+0.35%) | 54,170 |
| 28 Sep 2017 | INR | 194.7 | 199 | 190 | 198 | 19.8 | +3 (+1.54%) | 105,490 |
