| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 374.7 | 382.3 | 370 | 371.65 | 371.65 | -1.8 (-0.48%) | 3,934 |
| 8 Nov 2017 | INR | 381.1 | 385.6 | 373 | 373.45 | 373.45 | -5.05 (-1.33%) | 2,770 |
| 7 Nov 2017 | INR | 385.6 | 392.05 | 377 | 378.5 | 378.5 | -10.1 (-2.60%) | 10,126 |
| 6 Nov 2017 | INR | 393.2 | 395.85 | 387.65 | 388.6 | 388.6 | -5.9 (-1.50%) | 6,850 |
| 3 Nov 2017 | INR | 388.4 | 413.7 | 386 | 394.5 | 394.5 | +8.4 (+2.18%) | 12,978 |
| 2 Nov 2017 | INR | 392 | 398.55 | 384 | 386.1 | 386.1 | -9.65 (-2.44%) | 6,904 |
| 1 Nov 2017 | INR | 394.55 | 404.9 | 393 | 395.75 | 395.75 | +3.05 (+0.78%) | 11,522 |
| 31 Oct 2017 | INR | 399.7 | 404 | 384 | 392.7 | 392.7 | -1.75 (-0.44%) | 16,256 |
| 30 Oct 2017 | INR | 385.1 | 399 | 385.1 | 394.45 | 394.45 | +16.6 (+4.39%) | 28,303 |
| 27 Oct 2017 | INR | 365 | 380.4 | 363.5 | 377.85 | 377.85 | +14.3 (+3.93%) | 12,814 |
| 26 Oct 2017 | INR | 363.15 | 368.5 | 357.3 | 363.55 | 363.55 | -0.4 (-0.11%) | 3,489 |
| 25 Oct 2017 | INR | 365.35 | 366.95 | 359.2 | 363.95 | 363.95 | +0.45 (+0.12%) | 4,754 |
| 24 Oct 2017 | INR | 362.5 | 369.5 | 360.55 | 363.5 | 363.5 | +3.7 (+1.03%) | 7,499 |
| 23 Oct 2017 | INR | 368 | 368 | 356.95 | 359.8 | 359.8 | -6.05 (-1.65%) | 9,699 |
| 19 Oct 2017 | INR | 365.05 | 372 | 358.3 | 365.85 | 365.85 | 0.0 (0.0%) | 4,429 |
| 18 Oct 2017 | INR | 371.25 | 375 | 362 | 365.85 | 365.85 | -6.5 (-1.75%) | 4,819 |
| 17 Oct 2017 | INR | 375.3 | 376.85 | 368.85 | 372.35 | 372.35 | -4.9 (-1.30%) | 2,363 |
| 16 Oct 2017 | INR | 380.55 | 383 | 375.2 | 377.25 | 377.25 | -0.7 (-0.19%) | 3,911 |
| 13 Oct 2017 | INR | 380.75 | 384.6 | 377.15 | 377.95 | 377.95 | -0.2 (-0.05%) | 4,102 |
| 12 Oct 2017 | INR | 380.85 | 384.2 | 377.75 | 378.15 | 378.15 | -0.35 (-0.09%) | 3,094 |
| 11 Oct 2017 | INR | 391 | 391 | 377.6 | 378.5 | 378.5 | -8.8 (-2.27%) | 9,954 |
| 10 Oct 2017 | INR | 389.5 | 391.8 | 385.35 | 387.3 | 387.3 | -0.95 (-0.24%) | 5,465 |
| 9 Oct 2017 | INR | 381 | 395.3 | 379.15 | 388.25 | 388.25 | +10.4 (+2.75%) | 21,179 |
| 6 Oct 2017 | INR | 376.8 | 390.15 | 376.8 | 377.85 | 377.85 | +3.95 (+1.06%) | 17,210 |
| 5 Oct 2017 | INR | 356.05 | 384 | 355.15 | 373.9 | 373.9 | +16.7 (+4.68%) | 24,507 |
| 4 Oct 2017 | INR | 352.25 | 363 | 352.25 | 357.2 | 357.2 | +5.8 (+1.65%) | 6,779 |
| 3 Oct 2017 | INR | 347.25 | 357.4 | 347.25 | 351.4 | 351.4 | +3.7 (+1.06%) | 4,760 |
| 29 Sep 2017 | INR | 352.4 | 360.9 | 345.3 | 347.7 | 347.7 | -7.2 (-2.03%) | 9,126 |
| 28 Sep 2017 | INR | 355 | 364 | 351.25 | 354.9 | 354.9 | +1.25 (+0.35%) | 18,987 |
| 27 Sep 2017 | INR | 360.75 | 375.75 | 350 | 353.65 | 353.65 | -2.1 (-0.59%) | 27,317 |
