| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 321.15 | 324.95 | 320 | 321 | 160.5 | +3.15 (+0.99%) | 649 |
| 8 Nov 2017 | INR | 335.6 | 335.6 | 316.15 | 317.85 | 158.925 | -7.8 (-2.40%) | 1,955 |
| 7 Nov 2017 | INR | 330.2 | 330.75 | 325 | 325.65 | 162.825 | -3.85 (-1.17%) | 1,408 |
| 6 Nov 2017 | INR | 332.85 | 336 | 327 | 329.5 | 164.75 | -3.05 (-0.92%) | 2,729 |
| 3 Nov 2017 | INR | 327.05 | 341.95 | 327.05 | 332.55 | 166.275 | +0.5 (+0.15%) | 1,686 |
| 2 Nov 2017 | INR | 338.2 | 339.8 | 331 | 332.05 | 166.025 | -6.2 (-1.83%) | 2,331 |
| 1 Nov 2017 | INR | 344 | 345 | 335 | 338.25 | 169.125 | +2.5 (+0.74%) | 1,424 |
| 31 Oct 2017 | INR | 339.9 | 341.9 | 335.05 | 335.75 | 167.875 | -7.25 (-2.11%) | 1,367 |
| 30 Oct 2017 | INR | 346.75 | 346.75 | 340 | 343 | 171.5 | +4.7 (+1.39%) | 753 |
| 27 Oct 2017 | INR | 344 | 344 | 337.6 | 338.3 | 169.15 | -2.1 (-0.62%) | 312 |
| 26 Oct 2017 | INR | 335.05 | 346.8 | 335 | 340.4 | 170.2 | +3.95 (+1.17%) | 728 |
| 25 Oct 2017 | INR | 341.95 | 344.8 | 335 | 336.45 | 168.225 | +0.85 (+0.25%) | 1,461 |
| 24 Oct 2017 | INR | 339.55 | 343.45 | 335 | 335.6 | 167.8 | -6.2 (-1.81%) | 1,395 |
| 23 Oct 2017 | INR | 343 | 347.5 | 340 | 341.8 | 170.9 | +4.8 (+1.42%) | 1,401 |
| 19 Oct 2017 | INR | 347.7 | 352 | 337 | 337 | 168.5 | -5.5 (-1.61%) | 822 |
| 18 Oct 2017 | INR | 355 | 355 | 342.2 | 342.5 | 171.25 | -13.4 (-3.77%) | 1,248 |
| 17 Oct 2017 | INR | 360 | 379.85 | 350.25 | 355.9 | 177.95 | +5.85 (+1.67%) | 4,884 |
| 16 Oct 2017 | INR | 359.6 | 362 | 344.4 | 350.05 | 175.025 | -1.25 (-0.36%) | 3,513 |
| 13 Oct 2017 | INR | 356.55 | 383.8 | 346.1 | 351.3 | 175.65 | +1.55 (+0.44%) | 17,936 |
| 12 Oct 2017 | INR | 330.45 | 355 | 328.85 | 349.75 | 174.875 | +16 (+4.79%) | 5,511 |
| 11 Oct 2017 | INR | 327.45 | 339.9 | 327.45 | 333.75 | 166.875 | +6.4 (+1.96%) | 2,833 |
| 10 Oct 2017 | INR | 340 | 340 | 326 | 327.35 | 163.675 | -3.45 (-1.04%) | 1,617 |
| 9 Oct 2017 | INR | 316.5 | 336.35 | 316.5 | 330.8 | 165.4 | +17.3 (+5.52%) | 2,544 |
| 6 Oct 2017 | INR | 305.05 | 318.9 | 303.85 | 313.5 | 156.75 | +6.8 (+2.22%) | 913 |
| 5 Oct 2017 | INR | 308 | 310 | 301.25 | 306.7 | 153.35 | +1 (+0.33%) | 971 |
| 4 Oct 2017 | INR | 305.2 | 308 | 305 | 305.7 | 152.85 | +1.3 (+0.43%) | 871 |
| 3 Oct 2017 | INR | 308.1 | 310 | 302.65 | 304.4 | 152.2 | -1.05 (-0.34%) | 664 |
| 29 Sep 2017 | INR | 309.55 | 310 | 305 | 305.45 | 152.725 | -2.7 (-0.88%) | 97 |
| 28 Sep 2017 | INR | 304.5 | 308.9 | 302.8 | 308.15 | 154.075 | +6.4 (+2.12%) | 551 |
| 27 Sep 2017 | INR | 311.95 | 313.75 | 299 | 301.75 | 150.875 | -6.7 (-2.17%) | 2,983 |
