| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 288 | 288 | 280.5 | 284.85 | 284.85 | 0.0 (0.0%) | 3,176 |
| 8 Nov 2017 | INR | 288.6 | 292 | 282.85 | 284.85 | 284.85 | -2.7 (-0.94%) | 9,055 |
| 7 Nov 2017 | INR | 292.65 | 292.65 | 284.25 | 287.55 | 287.55 | -4.65 (-1.59%) | 5,551 |
| 6 Nov 2017 | INR | 292.3 | 294.75 | 288.5 | 292.2 | 292.2 | -0.7 (-0.24%) | 13,935 |
| 3 Nov 2017 | INR | 291.1 | 294.9 | 289.1 | 292.9 | 292.9 | +3.8 (+1.31%) | 8,470 |
| 2 Nov 2017 | INR | 289.3 | 297.55 | 287.5 | 289.1 | 289.1 | +2.7 (+0.94%) | 3,949 |
| 1 Nov 2017 | INR | 287.2 | 289.9 | 285.85 | 286.4 | 286.4 | -1.6 (-0.56%) | 6,654 |
| 31 Oct 2017 | INR | 286.5 | 292 | 286.1 | 288 | 288 | +0.85 (+0.30%) | 5,289 |
| 30 Oct 2017 | INR | 289.15 | 294.95 | 286 | 287.15 | 287.15 | -0.7 (-0.24%) | 9,286 |
| 27 Oct 2017 | INR | 290.45 | 290.9 | 287.05 | 287.85 | 287.85 | -0.5 (-0.17%) | 11,175 |
| 26 Oct 2017 | INR | 291.45 | 291.5 | 288 | 288.35 | 288.35 | +0.6 (+0.21%) | 9,380 |
| 25 Oct 2017 | INR | 305 | 306.6 | 286.75 | 287.75 | 287.75 | -10.4 (-3.49%) | 14,645 |
| 24 Oct 2017 | INR | 305.05 | 308.8 | 295.35 | 298.15 | 298.15 | -5.8 (-1.91%) | 21,670 |
| 23 Oct 2017 | INR | 302.5 | 307 | 301.15 | 303.95 | 303.95 | +4.9 (+1.64%) | 12,612 |
| 19 Oct 2017 | INR | 301.45 | 306.8 | 299.05 | 299.05 | 299.05 | -2.4 (-0.80%) | 2,685 |
| 18 Oct 2017 | INR | 299 | 305 | 299 | 301.45 | 301.45 | +5.15 (+1.74%) | 6,493 |
| 17 Oct 2017 | INR | 303.95 | 303.95 | 294 | 296.3 | 296.3 | +1.3 (+0.44%) | 2,029 |
| 16 Oct 2017 | INR | 299.8 | 299.8 | 293.5 | 295 | 295 | +1.3 (+0.44%) | 2,893 |
| 13 Oct 2017 | INR | 297.5 | 300 | 292 | 293.7 | 293.7 | -3.1 (-1.04%) | 6,899 |
| 12 Oct 2017 | INR | 298.3 | 298.8 | 293 | 296.8 | 296.8 | -0.85 (-0.29%) | 1,765 |
| 11 Oct 2017 | INR | 304 | 304 | 296.5 | 297.65 | 297.65 | -4 (-1.33%) | 2,371 |
| 10 Oct 2017 | INR | 297.3 | 312 | 297.3 | 301.65 | 301.65 | +5.1 (+1.72%) | 20,076 |
| 9 Oct 2017 | INR | 293 | 299 | 293 | 296.55 | 296.55 | +5.85 (+2.01%) | 3,670 |
| 6 Oct 2017 | INR | 289.5 | 293.95 | 289.5 | 290.7 | 290.7 | +2.05 (+0.71%) | 3,940 |
| 5 Oct 2017 | INR | 294 | 294 | 288.05 | 288.65 | 288.65 | -1.8 (-0.62%) | 1,476 |
| 4 Oct 2017 | INR | 292 | 295.95 | 289.15 | 290.45 | 290.45 | -3.2 (-1.09%) | 4,101 |
| 3 Oct 2017 | INR | 288 | 298.4 | 288 | 293.65 | 293.65 | +2.8 (+0.96%) | 6,402 |
| 29 Sep 2017 | INR | 286.5 | 291.8 | 286.5 | 290.85 | 290.85 | +7.5 (+2.65%) | 180 |
| 28 Sep 2017 | INR | 283.55 | 287.15 | 282 | 283.35 | 283.35 | -0.1 (-0.04%) | 1,910 |
| 27 Sep 2017 | INR | 289.05 | 289.2 | 282.8 | 283.45 | 283.45 | -5.35 (-1.85%) | 5,545 |
