| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 295.1 | 301 | 290 | 292.8 | 292.8 | -3.6 (-1.21%) | 1,764 |
| 8 Nov 2017 | INR | 299 | 303.9 | 294.5 | 296.4 | 296.4 | -8.1 (-2.66%) | 2,257 |
| 7 Nov 2017 | INR | 303 | 308 | 300 | 304.5 | 304.5 | +1.9 (+0.63%) | 995 |
| 6 Nov 2017 | INR | 304.9 | 304.9 | 295.05 | 302.6 | 302.6 | +2.1 (+0.70%) | 1,091 |
| 3 Nov 2017 | INR | 300.2 | 304.45 | 300 | 300.5 | 300.5 | -1.4 (-0.46%) | 1,184 |
| 2 Nov 2017 | INR | 303 | 303 | 298 | 301.9 | 301.9 | -0.4 (-0.13%) | 2,361 |
| 1 Nov 2017 | INR | 304 | 307.9 | 297.5 | 302.3 | 302.3 | -1.7 (-0.56%) | 1,605 |
| 31 Oct 2017 | INR | 299 | 304 | 295.2 | 304 | 304 | +5.05 (+1.69%) | 840 |
| 30 Oct 2017 | INR | 305 | 305 | 298 | 298.95 | 298.95 | -3.7 (-1.22%) | 1,805 |
| 27 Oct 2017 | INR | 301 | 306 | 299 | 302.65 | 302.65 | +1.45 (+0.48%) | 990 |
| 26 Oct 2017 | INR | 303.5 | 313.95 | 300.15 | 301.2 | 301.2 | -11.45 (-3.66%) | 1,801 |
| 25 Oct 2017 | INR | 294.55 | 316.8 | 294.55 | 312.65 | 312.65 | +10.5 (+3.48%) | 5,090 |
| 24 Oct 2017 | INR | 305.5 | 307.95 | 296.4 | 302.15 | 302.15 | +2.2 (+0.73%) | 977 |
| 23 Oct 2017 | INR | 288.6 | 305 | 288.6 | 299.95 | 299.95 | +4.95 (+1.68%) | 1,134 |
| 19 Oct 2017 | INR | 304.9 | 304.9 | 295 | 295 | 295 | -2.6 (-0.87%) | 1,025 |
| 18 Oct 2017 | INR | 285.25 | 309.3 | 285.25 | 297.6 | 297.6 | +6.5 (+2.23%) | 401 |
| 17 Oct 2017 | INR | 299.95 | 299.95 | 290.15 | 291.1 | 291.1 | -1.25 (-0.43%) | 1,105 |
| 16 Oct 2017 | INR | 295 | 297.6 | 290 | 292.35 | 292.35 | -8.75 (-2.91%) | 2,166 |
| 13 Oct 2017 | INR | 308.95 | 310 | 300 | 301.1 | 301.1 | -0.7 (-0.23%) | 2,610 |
| 12 Oct 2017 | INR | 309.3 | 310 | 301.05 | 301.8 | 301.8 | -4.4 (-1.44%) | 2,476 |
| 11 Oct 2017 | INR | 305 | 315 | 304.9 | 306.2 | 306.2 | +1.8 (+0.59%) | 5,062 |
| 10 Oct 2017 | INR | 294 | 305 | 292 | 304.4 | 304.4 | +12.5 (+4.28%) | 3,057 |
| 9 Oct 2017 | INR | 298.9 | 298.9 | 290 | 291.9 | 291.9 | +1.9 (+0.66%) | 5,605 |
| 6 Oct 2017 | INR | 298.95 | 298.95 | 285.05 | 290 | 290 | +1.25 (+0.43%) | 2,820 |
| 5 Oct 2017 | INR | 291.5 | 293 | 285.15 | 288.75 | 288.75 | -2.75 (-0.94%) | 1,531 |
| 4 Oct 2017 | INR | 288.6 | 298 | 288.6 | 291.5 | 291.5 | +6.35 (+2.23%) | 2,850 |
| 3 Oct 2017 | INR | 293 | 299 | 280.4 | 285.15 | 285.15 | -3.25 (-1.13%) | 1,478 |
| 29 Sep 2017 | INR | 288.5 | 293.9 | 288 | 288.4 | 288.4 | -0.05 (-0.02%) | 1,063 |
| 28 Sep 2017 | INR | 285.1 | 297.5 | 285.1 | 288.45 | 288.45 | -0.3 (-0.10%) | 881 |
| 27 Sep 2017 | INR | 298.05 | 298.05 | 288 | 288.75 | 288.75 | -3.25 (-1.11%) | 977 |
