| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 112.7 | 113.6 | 112.7 | 113.5 | 11.35 | +1.2 (+1.07%) | 17,855,260 |
| 9 Nov 2017 | INR | 112 | 112.4 | 111.6 | 112.3 | 11.23 | +0.9 (+0.81%) | 17,359,750 |
| 8 Nov 2017 | INR | 110.8 | 111.5 | 110.3 | 111.4 | 11.14 | +1.2 (+1.09%) | 13,981,760 |
| 7 Nov 2017 | INR | 110 | 110.7 | 95.9 | 110.2 | 11.02 | +1.2 (+1.10%) | 25,776,360 |
| 6 Nov 2017 | INR | 107.6 | 109.1 | 107.4 | 109 | 10.9 | +1.8 (+1.68%) | 24,304,620 |
| 3 Nov 2017 | INR | 106.5 | 107.3 | 106 | 107.2 | 10.72 | +1.6 (+1.52%) | 12,081,830 |
| 2 Nov 2017 | INR | 105.1 | 105.8 | 104.9 | 105.6 | 10.56 | +1.5 (+1.44%) | 9,439,010 |
| 1 Nov 2017 | INR | 103.4 | 104.3 | 103.3 | 104.1 | 10.41 | +1 (+0.97%) | 8,745,530 |
| 31 Oct 2017 | INR | 102.3 | 103.5 | 102 | 103.1 | 10.31 | +1.1 (+1.08%) | 8,035,640 |
| 30 Oct 2017 | INR | 104 | 104 | 100.5 | 102 | 10.2 | +1.5 (+1.49%) | 22,191,930 |
| 27 Oct 2017 | INR | 100.5 | 103 | 100.1 | 100.5 | 10.05 | +1.1 (+1.11%) | 5,688,830 |
| 26 Oct 2017 | INR | 100.5 | 101.5 | 98 | 99.4 | 9.94 | -0.7 (-0.70%) | 9,618,360 |
| 25 Oct 2017 | INR | 98.5 | 103 | 98.5 | 100.1 | 10.01 | +1.7 (+1.73%) | 2,706,200 |
| 24 Oct 2017 | INR | 98.1 | 99.8 | 98 | 98.4 | 9.84 | +1.1 (+1.13%) | 3,437,990 |
| 23 Oct 2017 | INR | 93 | 98 | 92.8 | 97.3 | 9.73 | +4.3 (+4.62%) | 5,558,240 |
| 19 Oct 2017 | INR | 87 | 98.5 | 87 | 93 | 9.3 | +7.6 (+8.90%) | 4,227,650 |
| 18 Oct 2017 | INR | 84.8 | 86.7 | 80.2 | 85.4 | 8.54 | +0.2 (+0.23%) | 4,524,220 |
| 17 Oct 2017 | INR | 86.1 | 86.6 | 84.1 | 85.2 | 8.52 | +0.1 (+0.12%) | 1,422,020 |
| 16 Oct 2017 | INR | 84.4 | 86.9 | 84.1 | 85.1 | 8.51 | -0.1 (-0.12%) | 1,992,070 |
| 13 Oct 2017 | INR | 87.7 | 87.7 | 84 | 85.2 | 8.52 | -0.9 (-1.05%) | 1,877,840 |
| 12 Oct 2017 | INR | 85 | 87.5 | 84 | 86.1 | 8.61 | +0.6 (+0.70%) | 11,480,040 |
| 11 Oct 2017 | INR | 88 | 89.8 | 84.8 | 85.5 | 8.55 | -2.5 (-2.84%) | 3,341,500 |
| 10 Oct 2017 | INR | 87 | 90 | 86.6 | 88 | 8.8 | +1 (+1.15%) | 4,733,960 |
| 9 Oct 2017 | INR | 87.2 | 89.5 | 70.4 | 87 | 8.7 | -1 (-1.14%) | 9,441,960 |
| 6 Oct 2017 | INR | 83.3 | 90.6 | 72 | 88 | 8.8 | +6 (+7.32%) | 2,819,480 |
| 5 Oct 2017 | INR | 81.5 | 83.3 | 79.8 | 82 | 8.2 | +0.9 (+1.11%) | 1,866,950 |
| 4 Oct 2017 | INR | 80.5 | 82 | 79.1 | 81.1 | 8.11 | +0.7 (+0.87%) | 1,788,680 |
| 3 Oct 2017 | INR | 78.8 | 81.8 | 78.8 | 80.4 | 8.04 | +0.2 (+0.25%) | 2,459,130 |
| 29 Sep 2017 | INR | 80.5 | 81 | 79.5 | 80.2 | 8.02 | +0.2 (+0.25%) | 1,811,580 |
| 28 Sep 2017 | INR | 81 | 82.4 | 79.3 | 80 | 8 | -0.2 (-0.25%) | 1,958,140 |
