| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 283.75 | 293.05 | 281.9 | 285.25 | 285.25 | +1.55 (+0.55%) | 60,859 |
| 8 Nov 2017 | INR | 301 | 303 | 281 | 283.7 | 283.7 | -11.6 (-3.93%) | 151,311 |
| 7 Nov 2017 | INR | 312.25 | 313.15 | 292.65 | 295.3 | 295.3 | -13.45 (-4.36%) | 89,683 |
| 6 Nov 2017 | INR | 307 | 313.75 | 301.5 | 308.75 | 308.75 | +0.85 (+0.28%) | 60,811 |
| 3 Nov 2017 | INR | 309.25 | 315.3 | 303.8 | 307.9 | 307.9 | -1.45 (-0.47%) | 124,390 |
| 2 Nov 2017 | INR | 316.65 | 316.75 | 307.8 | 309.35 | 309.35 | -5.7 (-1.81%) | 129,367 |
| 1 Nov 2017 | INR | 320.3 | 330.85 | 312.6 | 315.05 | 315.05 | -1 (-0.32%) | 129,310 |
| 31 Oct 2017 | INR | 318 | 321 | 314.3 | 316.05 | 316.05 | +0.6 (+0.19%) | 33,422 |
| 30 Oct 2017 | INR | 316 | 318 | 311.5 | 315.45 | 315.45 | +2.9 (+0.93%) | 79,316 |
| 27 Oct 2017 | INR | 317.55 | 322 | 310.1 | 312.55 | 312.55 | +3.8 (+1.23%) | 49,351 |
| 26 Oct 2017 | INR | 316.5 | 324.95 | 305 | 308.75 | 308.75 | -7.3 (-2.31%) | 92,841 |
| 25 Oct 2017 | INR | 308.2 | 323 | 302.5 | 316.05 | 316.05 | +10.5 (+3.44%) | 150,770 |
| 24 Oct 2017 | INR | 307.45 | 309.45 | 302.5 | 305.55 | 305.55 | +0.65 (+0.21%) | 68,362 |
| 23 Oct 2017 | INR | 289 | 311 | 289 | 304.9 | 304.9 | +17.3 (+6.02%) | 145,726 |
| 19 Oct 2017 | INR | 287.05 | 290.45 | 285.2 | 287.6 | 287.6 | +0.4 (+0.14%) | 7,725 |
| 18 Oct 2017 | INR | 289.6 | 295 | 274 | 287.2 | 287.2 | -0.7 (-0.24%) | 50,996 |
| 17 Oct 2017 | INR | 292.6 | 293.9 | 286.95 | 287.9 | 287.9 | -4.7 (-1.61%) | 33,051 |
| 16 Oct 2017 | INR | 294 | 295.95 | 288.35 | 292.6 | 292.6 | -1.1 (-0.37%) | 35,174 |
| 13 Oct 2017 | INR | 300.9 | 303.5 | 291.35 | 293.7 | 293.7 | -8.1 (-2.68%) | 62,697 |
| 12 Oct 2017 | INR | 294 | 304.4 | 293.95 | 301.8 | 301.8 | +10.75 (+3.69%) | 100,361 |
| 11 Oct 2017 | INR | 304.4 | 307.25 | 280.3 | 291.05 | 291.05 | -11.9 (-3.93%) | 208,976 |
| 10 Oct 2017 | INR | 285 | 308.85 | 280 | 302.95 | 302.95 | +20.35 (+7.20%) | 278,168 |
| 9 Oct 2017 | INR | 277 | 286.05 | 275.35 | 282.6 | 282.6 | +6.65 (+2.41%) | 110,900 |
| 6 Oct 2017 | INR | 263.5 | 278 | 263.5 | 275.95 | 275.95 | +14.75 (+5.65%) | 102,689 |
| 5 Oct 2017 | INR | 259.65 | 264.45 | 258.75 | 261.2 | 261.2 | +1 (+0.38%) | 41,095 |
| 4 Oct 2017 | INR | 259.95 | 262.6 | 258.65 | 260.2 | 260.2 | +0.5 (+0.19%) | 45,556 |
| 3 Oct 2017 | INR | 262.55 | 264.3 | 257.65 | 259.7 | 259.7 | +0.3 (+0.12%) | 52,549 |
| 29 Sep 2017 | INR | 258.7 | 265.6 | 256.25 | 259.4 | 259.4 | +2.2 (+0.86%) | 33,477 |
| 28 Sep 2017 | INR | 257.8 | 260.05 | 253.75 | 257.2 | 257.2 | +2.15 (+0.84%) | 58,648 |
| 27 Sep 2017 | INR | 263 | 268.7 | 253.65 | 255.05 | 255.05 | -3.55 (-1.37%) | 59,670 |
