| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 267.3 | 275.35 | 260.1 | 273.75 | 273.75 | +9.55 (+3.61%) | 11,642 |
| 8 Nov 2017 | INR | 269 | 275.8 | 262.8 | 264.2 | 264.2 | -1 (-0.38%) | 25,338 |
| 7 Nov 2017 | INR | 274.35 | 280 | 263.25 | 265.2 | 265.2 | -6.9 (-2.54%) | 26,264 |
| 6 Nov 2017 | INR | 262.9 | 280 | 262.9 | 272.1 | 272.1 | +13.25 (+5.12%) | 19,803 |
| 3 Nov 2017 | INR | 256.65 | 264.65 | 255 | 258.85 | 258.85 | +4.4 (+1.73%) | 5,513 |
| 2 Nov 2017 | INR | 256.95 | 258.1 | 254.25 | 254.45 | 254.45 | -2.05 (-0.80%) | 1,359 |
| 1 Nov 2017 | INR | 253.3 | 259.8 | 250.75 | 256.5 | 256.5 | +4.8 (+1.91%) | 5,024 |
| 31 Oct 2017 | INR | 253.9 | 254.85 | 249 | 251.7 | 251.7 | -0.7 (-0.28%) | 3,730 |
| 30 Oct 2017 | INR | 262.95 | 263 | 251 | 252.4 | 252.4 | -6.8 (-2.62%) | 1,301 |
| 27 Oct 2017 | INR | 258 | 262 | 256 | 259.2 | 259.2 | +2.25 (+0.88%) | 3,317 |
| 26 Oct 2017 | INR | 255.25 | 257.9 | 253.5 | 256.95 | 256.95 | +0.35 (+0.14%) | 2,328 |
| 25 Oct 2017 | INR | 264.6 | 264.6 | 254.15 | 256.6 | 256.6 | -2.75 (-1.06%) | 4,966 |
| 24 Oct 2017 | INR | 253.35 | 270 | 253 | 259.35 | 259.35 | +2.85 (+1.11%) | 11,514 |
| 23 Oct 2017 | INR | 254.15 | 259.95 | 253 | 256.5 | 256.5 | -4.5 (-1.72%) | 2,404 |
| 19 Oct 2017 | INR | 263.8 | 263.8 | 255.75 | 261 | 261 | -2.1 (-0.80%) | 597 |
| 18 Oct 2017 | INR | 249.4 | 264.8 | 243.15 | 263.1 | 263.1 | +15.9 (+6.43%) | 9,696 |
| 17 Oct 2017 | INR | 253.5 | 253.5 | 247 | 247.2 | 247.2 | -6.7 (-2.64%) | 4,711 |
| 16 Oct 2017 | INR | 258 | 258 | 252.35 | 253.9 | 253.9 | -2.95 (-1.15%) | 1,598 |
| 13 Oct 2017 | INR | 257.35 | 259 | 255.35 | 256.85 | 256.85 | -2.55 (-0.98%) | 686 |
| 12 Oct 2017 | INR | 261.4 | 264 | 257.6 | 259.4 | 259.4 | -2.4 (-0.92%) | 1,704 |
| 11 Oct 2017 | INR | 257.45 | 273.45 | 255.3 | 261.8 | 261.8 | +4.6 (+1.79%) | 12,608 |
| 10 Oct 2017 | INR | 264.95 | 264.95 | 254.6 | 257.2 | 257.2 | -0.3 (-0.12%) | 5,747 |
| 9 Oct 2017 | INR | 241.2 | 274 | 241 | 257.5 | 257.5 | +24.05 (+10.30%) | 62,247 |
| 6 Oct 2017 | INR | 240 | 240 | 232.2 | 233.45 | 233.45 | -3.6 (-1.52%) | 10,804 |
| 5 Oct 2017 | INR | 241.5 | 243.2 | 235.75 | 237.05 | 237.05 | -2.4 (-1.00%) | 986 |
| 4 Oct 2017 | INR | 242.1 | 243 | 237.25 | 239.45 | 239.45 | +1.15 (+0.48%) | 364 |
| 3 Oct 2017 | INR | 237.45 | 244 | 236 | 238.3 | 238.3 | +2.15 (+0.91%) | 2,487 |
| 29 Sep 2017 | INR | 237.05 | 238 | 231.95 | 236.15 | 236.15 | +0.3 (+0.13%) | 1,239 |
| 28 Sep 2017 | INR | 231.25 | 240.45 | 231.05 | 235.85 | 235.85 | +1.7 (+0.73%) | 5,661 |
| 27 Sep 2017 | INR | 247.5 | 249.5 | 229.45 | 234.15 | 234.15 | -11.45 (-4.66%) | 3,027 |
