| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 336 | 344.45 | 336 | 339.4 | 339.4 | -0.35 (-0.10%) | 7,069 |
| 8 Nov 2017 | INR | 354 | 356.9 | 337.55 | 339.75 | 339.75 | -13.75 (-3.89%) | 23,079 |
| 7 Nov 2017 | INR | 386.5 | 388.65 | 350.05 | 353.5 | 353.5 | -32.5 (-8.42%) | 75,838 |
| 6 Nov 2017 | INR | 387 | 396.75 | 385 | 386 | 386 | -0.95 (-0.25%) | 13,288 |
| 3 Nov 2017 | INR | 383 | 396.15 | 383 | 386.95 | 386.95 | +2.25 (+0.58%) | 10,367 |
| 2 Nov 2017 | INR | 391.95 | 393.45 | 383 | 384.7 | 384.7 | -5.25 (-1.35%) | 4,050 |
| 1 Nov 2017 | INR | 398 | 404.7 | 387.5 | 389.95 | 389.95 | -4.85 (-1.23%) | 24,529 |
| 31 Oct 2017 | INR | 373.1 | 397.5 | 373.1 | 394.8 | 394.8 | +15.85 (+4.18%) | 29,608 |
| 30 Oct 2017 | INR | 360 | 385 | 356.5 | 378.95 | 378.95 | +20.5 (+5.72%) | 31,479 |
| 27 Oct 2017 | INR | 351.4 | 366 | 350.75 | 358.45 | 358.45 | +6.3 (+1.79%) | 9,568 |
| 26 Oct 2017 | INR | 346.3 | 358 | 343 | 352.15 | 352.15 | +5.85 (+1.69%) | 10,440 |
| 25 Oct 2017 | INR | 362.65 | 362.65 | 345.6 | 346.3 | 346.3 | -13.85 (-3.85%) | 7,527 |
| 24 Oct 2017 | INR | 369.9 | 370 | 358.65 | 360.15 | 360.15 | -5 (-1.37%) | 8,866 |
| 23 Oct 2017 | INR | 363 | 381.15 | 362 | 365.15 | 365.15 | +6.1 (+1.70%) | 46,896 |
| 19 Oct 2017 | INR | 365 | 368 | 355.65 | 359.05 | 359.05 | -3.25 (-0.90%) | 8,159 |
| 18 Oct 2017 | INR | 332.1 | 365.05 | 331 | 362.3 | 362.3 | +31 (+9.36%) | 45,875 |
| 17 Oct 2017 | INR | 331.05 | 335.5 | 331 | 331.3 | 331.3 | -2.4 (-0.72%) | 4,224 |
| 16 Oct 2017 | INR | 338.75 | 339.65 | 331 | 333.7 | 333.7 | -1.8 (-0.54%) | 7,458 |
| 13 Oct 2017 | INR | 336.9 | 340 | 333.55 | 335.5 | 335.5 | +1.3 (+0.39%) | 7,534 |
| 12 Oct 2017 | INR | 334.7 | 341 | 332.6 | 334.2 | 334.2 | -2.1 (-0.62%) | 10,126 |
| 11 Oct 2017 | INR | 347.75 | 348.5 | 331.05 | 336.3 | 336.3 | -5.85 (-1.71%) | 14,708 |
| 10 Oct 2017 | INR | 340 | 351 | 339 | 342.15 | 342.15 | +4.25 (+1.26%) | 23,153 |
| 9 Oct 2017 | INR | 329 | 344 | 327.5 | 337.9 | 337.9 | +16.4 (+5.10%) | 15,985 |
| 6 Oct 2017 | INR | 308.9 | 325.1 | 308.9 | 321.5 | 321.5 | +14.7 (+4.79%) | 11,798 |
| 5 Oct 2017 | INR | 308 | 310.95 | 305 | 306.8 | 306.8 | -3.55 (-1.14%) | 11,756 |
| 4 Oct 2017 | INR | 311.25 | 312 | 308.8 | 310.35 | 310.35 | +1.15 (+0.37%) | 4,042 |
| 3 Oct 2017 | INR | 305.5 | 313.4 | 305.5 | 309.2 | 309.2 | +1.6 (+0.52%) | 7,873 |
| 29 Sep 2017 | INR | 307.5 | 312.55 | 306 | 307.6 | 307.6 | +0.7 (+0.23%) | 3,995 |
| 28 Sep 2017 | INR | 304.75 | 308.75 | 301.35 | 306.9 | 306.9 | +1.1 (+0.36%) | 3,676 |
| 27 Sep 2017 | INR | 314 | 315.75 | 302.5 | 305.8 | 305.8 | -10 (-3.17%) | 6,066 |
