| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 419.5 | 438 | 419.5 | 435.3 | 435.3 | +21.8 (+5.27%) | 474,955 |
| 8 Nov 2017 | INR | 456 | 460.85 | 405.5 | 413.5 | 413.5 | -41.45 (-9.11%) | 1,235,333 |
| 7 Nov 2017 | INR | 445 | 461.95 | 440.3 | 454.95 | 454.95 | +16.05 (+3.66%) | 547,874 |
| 6 Nov 2017 | INR | 442 | 449 | 436.35 | 438.9 | 438.9 | -1.9 (-0.43%) | 406,421 |
| 3 Nov 2017 | INR | 408.25 | 444 | 406 | 440.8 | 440.8 | +34.95 (+8.61%) | 731,954 |
| 2 Nov 2017 | INR | 405 | 411.5 | 402.1 | 405.85 | 405.85 | +3.05 (+0.76%) | 76,592 |
| 1 Nov 2017 | INR | 397 | 408.8 | 397 | 402.8 | 402.8 | +1.85 (+0.46%) | 66,467 |
| 31 Oct 2017 | INR | 400.05 | 405.75 | 399 | 400.95 | 400.95 | -2.45 (-0.61%) | 33,248 |
| 30 Oct 2017 | INR | 402.45 | 409.9 | 401.85 | 403.4 | 403.4 | +3.75 (+0.94%) | 78,625 |
| 27 Oct 2017 | INR | 396.6 | 403 | 396.3 | 399.65 | 399.65 | +2.95 (+0.74%) | 86,328 |
| 26 Oct 2017 | INR | 400.65 | 404.45 | 395.15 | 396.7 | 396.7 | -3.8 (-0.95%) | 55,343 |
| 25 Oct 2017 | INR | 404.5 | 406.6 | 394.05 | 400.5 | 400.5 | -3.55 (-0.88%) | 58,572 |
| 24 Oct 2017 | INR | 392.5 | 405.95 | 392.5 | 404.05 | 404.05 | +11.85 (+3.02%) | 166,735 |
| 23 Oct 2017 | INR | 393.5 | 395.25 | 388.5 | 392.2 | 392.2 | -1.3 (-0.33%) | 58,720 |
| 19 Oct 2017 | INR | 400 | 400 | 391.9 | 393.5 | 393.5 | -5.7 (-1.43%) | 14,831 |
| 18 Oct 2017 | INR | 390.5 | 403 | 388.5 | 399.2 | 399.2 | +9.8 (+2.52%) | 150,683 |
| 17 Oct 2017 | INR | 393.1 | 395 | 385 | 389.4 | 389.4 | -3.85 (-0.98%) | 54,754 |
| 16 Oct 2017 | INR | 389.1 | 397.85 | 389.1 | 393.25 | 393.25 | +4.35 (+1.12%) | 141,856 |
| 13 Oct 2017 | INR | 390 | 393.35 | 387.5 | 388.9 | 388.9 | -5 (-1.27%) | 62,577 |
| 12 Oct 2017 | INR | 390 | 394.75 | 382.55 | 393.9 | 393.9 | +9.7 (+2.52%) | 563,766 |
| 11 Oct 2017 | INR | 393 | 395.95 | 380.35 | 384.2 | 384.2 | -7.6 (-1.94%) | 139,863 |
| 10 Oct 2017 | INR | 384.5 | 393.5 | 383.5 | 391.8 | 391.8 | +9.2 (+2.40%) | 168,399 |
| 9 Oct 2017 | INR | 387.55 | 387.55 | 380.5 | 382.6 | 382.6 | -4 (-1.03%) | 97,627 |
| 6 Oct 2017 | INR | 385.9 | 389.5 | 383.6 | 386.6 | 386.6 | +4.3 (+1.12%) | 129,307 |
| 5 Oct 2017 | INR | 366 | 385 | 365.9 | 382.3 | 382.3 | +16.55 (+4.52%) | 162,739 |
| 4 Oct 2017 | INR | 367.3 | 370 | 364.25 | 365.75 | 365.75 | -1 (-0.27%) | 40,646 |
| 3 Oct 2017 | INR | 374.4 | 375.55 | 364.85 | 366.75 | 366.75 | -3.9 (-1.05%) | 82,512 |
| 29 Sep 2017 | INR | 371 | 374.4 | 369 | 370.65 | 370.65 | +1.85 (+0.50%) | 55,413 |
| 28 Sep 2017 | INR | 365.1 | 372.1 | 361.4 | 368.8 | 368.8 | +4.65 (+1.28%) | 64,215 |
| 27 Sep 2017 | INR | 374.9 | 375.95 | 362.4 | 364.15 | 364.15 | -6 (-1.62%) | 88,996 |
