| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 314 | 317.2 | 311.65 | 314.25 | 314.25 | +1.3 (+0.42%) | 65,977 |
| 8 Nov 2017 | INR | 319 | 322.2 | 310.45 | 312.95 | 312.95 | -5.05 (-1.59%) | 87,334 |
| 7 Nov 2017 | INR | 325 | 327.5 | 316 | 318 | 318 | -5.3 (-1.64%) | 170,122 |
| 6 Nov 2017 | INR | 322.15 | 325.45 | 320.1 | 323.3 | 323.3 | +1.15 (+0.36%) | 102,017 |
| 3 Nov 2017 | INR | 324.8 | 324.8 | 320 | 322.15 | 322.15 | +0.55 (+0.17%) | 139,913 |
| 2 Nov 2017 | INR | 325 | 328 | 321 | 321.6 | 321.6 | -3 (-0.92%) | 188,313 |
| 1 Nov 2017 | INR | 316.05 | 326 | 316 | 324.6 | 324.6 | +9.15 (+2.90%) | 274,395 |
| 31 Oct 2017 | INR | 318 | 321.9 | 312.5 | 315.45 | 315.45 | -2.4 (-0.76%) | 73,411 |
| 30 Oct 2017 | INR | 317 | 320 | 315.5 | 317.85 | 317.85 | +1.9 (+0.60%) | 52,752 |
| 27 Oct 2017 | INR | 318 | 323.35 | 314.5 | 315.95 | 315.95 | -1.65 (-0.52%) | 58,924 |
| 26 Oct 2017 | INR | 320.1 | 323.15 | 317 | 317.6 | 317.6 | -1.25 (-0.39%) | 98,326 |
| 25 Oct 2017 | INR | 319 | 319.85 | 314.7 | 318.85 | 318.85 | +2.95 (+0.93%) | 85,154 |
| 24 Oct 2017 | INR | 320.9 | 320.9 | 313.5 | 315.9 | 315.9 | -1.9 (-0.60%) | 158,498 |
| 23 Oct 2017 | INR | 322.35 | 330.6 | 316.65 | 317.8 | 317.8 | -5.05 (-1.56%) | 389,339 |
| 19 Oct 2017 | INR | 325 | 325 | 318.9 | 322.85 | 322.85 | 0.0 (0.0%) | 32,086 |
| 18 Oct 2017 | INR | 327 | 327.25 | 319.35 | 322.85 | 322.85 | -3.9 (-1.19%) | 86,510 |
| 17 Oct 2017 | INR | 321 | 329.2 | 319.85 | 326.75 | 326.75 | +6.85 (+2.14%) | 182,983 |
| 16 Oct 2017 | INR | 321 | 323.8 | 318.7 | 319.9 | 319.9 | -0.5 (-0.16%) | 64,119 |
| 13 Oct 2017 | INR | 316 | 323.5 | 316 | 320.4 | 320.4 | +5.6 (+1.78%) | 168,470 |
| 12 Oct 2017 | INR | 311.5 | 315.5 | 310.2 | 314.8 | 314.8 | +5.6 (+1.81%) | 50,305 |
| 11 Oct 2017 | INR | 315.1 | 318 | 308.05 | 309.2 | 309.2 | -4.9 (-1.56%) | 95,241 |
| 10 Oct 2017 | INR | 317 | 318.9 | 312.75 | 314.1 | 314.1 | -2.7 (-0.85%) | 61,394 |
| 9 Oct 2017 | INR | 319.05 | 320.75 | 315.5 | 316.8 | 316.8 | -2.25 (-0.71%) | 56,946 |
| 6 Oct 2017 | INR | 315 | 321.5 | 315 | 319.05 | 319.05 | +6.45 (+2.06%) | 163,202 |
| 5 Oct 2017 | INR | 311 | 315.5 | 311 | 312.6 | 312.6 | +0.8 (+0.26%) | 53,262 |
| 4 Oct 2017 | INR | 316 | 317.7 | 310.6 | 311.8 | 311.8 | -1.75 (-0.56%) | 128,390 |
| 3 Oct 2017 | INR | 301 | 314.5 | 300 | 313.55 | 313.55 | +17.75 (+6.00%) | 192,377 |
| 29 Sep 2017 | INR | 292.45 | 299.7 | 292 | 295.8 | 295.8 | +3.4 (+1.16%) | 75,582 |
| 28 Sep 2017 | INR | 292 | 295.85 | 290.5 | 292.4 | 292.4 | -0.5 (-0.17%) | 45,182 |
| 27 Sep 2017 | INR | 302.5 | 302.6 | 291.4 | 292.9 | 292.9 | -6.75 (-2.25%) | 61,696 |
