| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 411.9 | 430 | 400 | 407.1 | 407.1 | +1.3 (+0.32%) | 357,901 |
| 8 Nov 2017 | INR | 397.4 | 420.75 | 381.8 | 405.8 | 405.8 | +11.25 (+2.85%) | 553,806 |
| 7 Nov 2017 | INR | 409 | 413 | 385.8 | 394.55 | 394.55 | -10.55 (-2.60%) | 245,070 |
| 6 Nov 2017 | INR | 393.8 | 420.55 | 392.1 | 405.1 | 405.1 | +15.45 (+3.97%) | 397,279 |
| 3 Nov 2017 | INR | 369.7 | 410 | 356.2 | 389.65 | 389.65 | +23 (+6.27%) | 605,201 |
| 2 Nov 2017 | INR | 375.35 | 381 | 364.1 | 366.65 | 366.65 | -9.45 (-2.51%) | 130,108 |
| 1 Nov 2017 | INR | 379.45 | 396.4 | 370 | 376.1 | 376.1 | +2.5 (+0.67%) | 410,319 |
| 31 Oct 2017 | INR | 330 | 388.75 | 330 | 373.6 | 373.6 | +48.85 (+15.04%) | 900,648 |
| 30 Oct 2017 | INR | 328 | 332.75 | 324 | 324.75 | 324.75 | +1.15 (+0.36%) | 74,818 |
| 27 Oct 2017 | INR | 319.3 | 334.65 | 319.3 | 323.6 | 323.6 | +1.6 (+0.50%) | 114,973 |
| 26 Oct 2017 | INR | 322 | 328.9 | 318.55 | 322 | 322 | -3.75 (-1.15%) | 51,031 |
| 25 Oct 2017 | INR | 330 | 334.5 | 322.85 | 325.75 | 325.75 | -0.45 (-0.14%) | 91,951 |
| 24 Oct 2017 | INR | 313.85 | 336.4 | 313.85 | 326.2 | 326.2 | +11.55 (+3.67%) | 185,931 |
| 23 Oct 2017 | INR | 319 | 326.05 | 313 | 314.65 | 314.65 | -4.8 (-1.50%) | 85,077 |
| 19 Oct 2017 | INR | 322 | 323.95 | 316 | 319.45 | 319.45 | -0.4 (-0.13%) | 43,708 |
| 18 Oct 2017 | INR | 323.95 | 332 | 318 | 319.85 | 319.85 | -1.9 (-0.59%) | 112,315 |
| 17 Oct 2017 | INR | 334 | 335.45 | 318 | 321.75 | 321.75 | -10.15 (-3.06%) | 142,025 |
| 16 Oct 2017 | INR | 326.9 | 342.15 | 318.1 | 331.9 | 331.9 | +9.85 (+3.06%) | 220,067 |
| 13 Oct 2017 | INR | 335.95 | 337.7 | 320 | 322.05 | 322.05 | -10.15 (-3.06%) | 92,614 |
| 12 Oct 2017 | INR | 327.95 | 338.3 | 317.5 | 332.2 | 332.2 | +9.55 (+2.96%) | 269,226 |
| 11 Oct 2017 | INR | 330 | 344.4 | 314.55 | 322.65 | 322.65 | -1.7 (-0.52%) | 364,247 |
| 10 Oct 2017 | INR | 295.8 | 345 | 293.55 | 324.35 | 324.35 | +31.95 (+10.93%) | 1,024,520 |
| 9 Oct 2017 | INR | 314.9 | 318.6 | 289.25 | 292.4 | 292.4 | -11.9 (-3.91%) | 378,339 |
| 6 Oct 2017 | INR | 255.75 | 304.3 | 255.75 | 304.3 | 304.3 | +50.7 (+19.99%) | 954,357 |
| 5 Oct 2017 | INR | 254 | 262.6 | 252 | 253.6 | 253.6 | -0.25 (-0.10%) | 52,583 |
| 4 Oct 2017 | INR | 250.65 | 263.45 | 247.75 | 253.85 | 253.85 | +5.4 (+2.17%) | 150,309 |
| 3 Oct 2017 | INR | 247 | 253.45 | 245.3 | 248.45 | 248.45 | +4.6 (+1.89%) | 55,097 |
| 29 Sep 2017 | INR | 241.3 | 253.9 | 241.3 | 243.85 | 243.85 | +0.6 (+0.25%) | 131,878 |
| 28 Sep 2017 | INR | 233 | 244.55 | 229.4 | 243.25 | 243.25 | +12.05 (+5.21%) | 197,720 |
| 27 Sep 2017 | INR | 244.25 | 249.4 | 229.95 | 231.2 | 231.2 | -9.8 (-4.07%) | 91,050 |
