| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 244.2 | 253 | 240 | 245.3 | 24.53 | +0.1 (+0.04%) | 1,754,120 |
| 9 Nov 2017 | INR | 245.6 | 253 | 240.7 | 245.2 | 24.52 | +1.1 (+0.45%) | 3,077,160 |
| 8 Nov 2017 | INR | 269.7 | 282.5 | 234.2 | 244.1 | 24.41 | -17.6 (-6.73%) | 18,284,070 |
| 7 Nov 2017 | INR | 224 | 264.2 | 223.8 | 261.7 | 26.17 | +41.5 (+18.85%) | 14,414,930 |
| 6 Nov 2017 | INR | 207 | 223 | 206 | 220.2 | 22.02 | +11.3 (+5.41%) | 3,776,950 |
| 3 Nov 2017 | INR | 212.4 | 213.3 | 203.9 | 208.9 | 20.89 | -1.1 (-0.52%) | 2,674,650 |
| 2 Nov 2017 | INR | 209.7 | 217.1 | 208 | 210 | 21 | +2.4 (+1.16%) | 7,797,220 |
| 1 Nov 2017 | INR | 210.7 | 212 | 205.4 | 207.6 | 20.76 | -0.9 (-0.43%) | 2,368,300 |
| 31 Oct 2017 | INR | 209.9 | 216.5 | 206.1 | 208.5 | 20.85 | +2.1 (+1.02%) | 7,290,700 |
| 30 Oct 2017 | INR | 207.5 | 213.3 | 205 | 206.4 | 20.64 | +0.9 (+0.44%) | 6,385,660 |
| 27 Oct 2017 | INR | 203.5 | 213 | 201.2 | 205.5 | 20.55 | +3.8 (+1.88%) | 14,696,550 |
| 26 Oct 2017 | INR | 200.8 | 206.8 | 198.9 | 201.7 | 20.17 | +1.4 (+0.70%) | 5,714,990 |
| 25 Oct 2017 | INR | 206.7 | 209.9 | 195 | 200.3 | 20.03 | -4.1 (-2.01%) | 13,272,490 |
| 24 Oct 2017 | INR | 197.4 | 211.7 | 196.9 | 204.4 | 20.44 | +8.1 (+4.13%) | 6,493,420 |
| 23 Oct 2017 | INR | 203.4 | 210.7 | 194.2 | 196.3 | 19.63 | -4.3 (-2.14%) | 5,622,920 |
| 19 Oct 2017 | INR | 205.6 | 207.1 | 199 | 200.6 | 20.06 | -3.2 (-1.57%) | 878,060 |
| 18 Oct 2017 | INR | 201 | 209.7 | 197.5 | 203.8 | 20.38 | +3.3 (+1.65%) | 5,789,220 |
| 17 Oct 2017 | INR | 184.5 | 209.9 | 184.5 | 200.5 | 20.05 | +17.4 (+9.50%) | 17,375,990 |
| 16 Oct 2017 | INR | 172.9 | 192 | 172 | 183.1 | 18.31 | +6.7 (+3.80%) | 5,711,480 |
| 13 Oct 2017 | INR | 181 | 192.5 | 173.3 | 176.4 | 17.64 | +0.8 (+0.46%) | 12,487,400 |
| 12 Oct 2017 | INR | 147 | 175.6 | 145.9 | 175.6 | 17.56 | +29.3 (+20.03%) | 8,834,680 |
| 11 Oct 2017 | INR | 149 | 154 | 145.1 | 146.3 | 14.63 | -1.9 (-1.28%) | 687,830 |
| 10 Oct 2017 | INR | 147.6 | 152.8 | 147 | 148.2 | 14.82 | +0.5 (+0.34%) | 765,670 |
| 9 Oct 2017 | INR | 150.5 | 154 | 146.1 | 147.7 | 14.77 | -2.5 (-1.66%) | 722,020 |
| 6 Oct 2017 | INR | 144.1 | 156.5 | 143.2 | 150.2 | 15.02 | +6.1 (+4.23%) | 1,497,860 |
| 5 Oct 2017 | INR | 144.9 | 148.5 | 142 | 144.1 | 14.41 | -0.8 (-0.55%) | 372,960 |
| 4 Oct 2017 | INR | 145.2 | 150.6 | 143.8 | 144.9 | 14.49 | -1.9 (-1.29%) | 359,080 |
| 3 Oct 2017 | INR | 152.2 | 154.8 | 146 | 146.8 | 14.68 | -3.8 (-2.52%) | 479,050 |
| 29 Sep 2017 | INR | 147.7 | 156.5 | 147.7 | 150.6 | 15.06 | +3.8 (+2.59%) | 462,510 |
| 28 Sep 2017 | INR | 150.9 | 151.9 | 145.6 | 146.8 | 14.68 | -1.2 (-0.81%) | 453,410 |
