| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 209.9 | 209.9 | 202.6 | 204.05 | 204.05 | -4.8 (-2.30%) | 299,982 |
| 13 Nov 2017 | INR | 213 | 214.5 | 208 | 208.85 | 208.85 | -4.05 (-1.90%) | 205,991 |
| 10 Nov 2017 | INR | 214 | 217.55 | 209 | 212.9 | 212.9 | -1.1 (-0.51%) | 293,412 |
| 9 Nov 2017 | INR | 214.45 | 217.5 | 209.65 | 214 | 214 | +1.45 (+0.68%) | 245,548 |
| 8 Nov 2017 | INR | 214.9 | 219.75 | 210.7 | 212.55 | 212.55 | -1.05 (-0.49%) | 340,826 |
| 7 Nov 2017 | INR | 223.1 | 225.4 | 212.5 | 213.6 | 213.6 | -9.85 (-4.41%) | 404,721 |
| 6 Nov 2017 | INR | 224 | 228.7 | 220 | 223.45 | 223.45 | -0.6 (-0.27%) | 336,803 |
| 3 Nov 2017 | INR | 235.6 | 235.8 | 222.1 | 224.05 | 224.05 | -9.9 (-4.23%) | 695,449 |
| 2 Nov 2017 | INR | 239.75 | 241.7 | 230.8 | 233.95 | 233.95 | -5.05 (-2.11%) | 686,757 |
| 1 Nov 2017 | INR | 241.5 | 248.4 | 236.55 | 239 | 239 | -2 (-0.83%) | 901,621 |
| 31 Oct 2017 | INR | 238 | 246.7 | 232.2 | 241 | 241 | +3.35 (+1.41%) | 1,088,049 |
| 30 Oct 2017 | INR | 238 | 240 | 233.15 | 237.65 | 237.65 | +3.2 (+1.36%) | 631,203 |
| 27 Oct 2017 | INR | 231.05 | 244.4 | 231 | 234.45 | 234.45 | +3.4 (+1.47%) | 1,645,661 |
| 26 Oct 2017 | INR | 223.7 | 235.9 | 220.2 | 231.05 | 231.05 | +8 (+3.59%) | 1,283,272 |
| 25 Oct 2017 | INR | 220.1 | 230.6 | 216.5 | 223.05 | 223.05 | +4.7 (+2.15%) | 1,146,384 |
| 24 Oct 2017 | INR | 213.9 | 221.45 | 210.5 | 218.35 | 218.35 | +6.4 (+3.02%) | 684,977 |
| 23 Oct 2017 | INR | 213.5 | 216.55 | 210.55 | 211.95 | 211.95 | +4.05 (+1.95%) | 463,794 |
| 19 Oct 2017 | INR | 213 | 213.9 | 204.2 | 207.9 | 207.9 | -4.15 (-1.96%) | 148,173 |
| 18 Oct 2017 | INR | 214.95 | 218 | 211 | 212.05 | 212.05 | -2.85 (-1.33%) | 570,667 |
| 17 Oct 2017 | INR | 216.8 | 219.8 | 213 | 214.9 | 214.9 | -1.25 (-0.58%) | 531,475 |
| 16 Oct 2017 | INR | 220.9 | 222 | 212.7 | 216.15 | 216.15 | -2.85 (-1.30%) | 495,673 |
| 13 Oct 2017 | INR | 224 | 226.85 | 218 | 219 | 219 | -5.6 (-2.49%) | 584,450 |
| 12 Oct 2017 | INR | 217.3 | 226.9 | 213 | 224.6 | 224.6 | +9.35 (+4.34%) | 917,287 |
| 11 Oct 2017 | INR | 225.5 | 232.4 | 210.1 | 215.25 | 215.25 | -9.2 (-4.10%) | 1,026,861 |
| 10 Oct 2017 | INR | 221.95 | 232.9 | 221.95 | 224.45 | 224.45 | +4 (+1.81%) | 1,058,229 |
| 9 Oct 2017 | INR | 208.8 | 235.7 | 208.25 | 220.45 | 220.45 | +13.35 (+6.45%) | 3,084,546 |
| 6 Oct 2017 | INR | 213.5 | 216.35 | 205.85 | 207.1 | 207.1 | -4.6 (-2.17%) | 978,255 |
| 5 Oct 2017 | INR | 196.1 | 215.35 | 196.1 | 211.7 | 211.7 | +15.9 (+8.12%) | 3,379,432 |
| 4 Oct 2017 | INR | 198.15 | 201 | 194 | 195.8 | 195.8 | -1.15 (-0.58%) | 381,351 |
| 3 Oct 2017 | INR | 200 | 202.8 | 195.55 | 196.95 | 196.95 | +0.15 (+0.08%) | 484,937 |
