| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 335 | 341.05 | 326 | 334.85 | 334.85 | +2.95 (+0.89%) | 43,937 |
| 8 Nov 2017 | INR | 340.2 | 354.25 | 330 | 331.9 | 331.9 | -13.1 (-3.80%) | 42,556 |
| 7 Nov 2017 | INR | 364.8 | 365.5 | 336.95 | 345 | 345 | -11.4 (-3.20%) | 55,479 |
| 6 Nov 2017 | INR | 370 | 370.55 | 352.25 | 356.4 | 356.4 | -1.35 (-0.38%) | 16,553 |
| 3 Nov 2017 | INR | 362.1 | 365 | 351 | 357.75 | 357.75 | -2.2 (-0.61%) | 52,229 |
| 2 Nov 2017 | INR | 365.4 | 371.3 | 358.15 | 359.95 | 359.95 | -4.55 (-1.25%) | 35,059 |
| 1 Nov 2017 | INR | 376.6 | 376.8 | 362.1 | 364.5 | 364.5 | -4 (-1.09%) | 24,981 |
| 31 Oct 2017 | INR | 376.45 | 376.45 | 366 | 368.5 | 368.5 | -4.55 (-1.22%) | 22,191 |
| 30 Oct 2017 | INR | 372.1 | 380.35 | 366.7 | 373.05 | 373.05 | +1.85 (+0.50%) | 18,190 |
| 27 Oct 2017 | INR | 369 | 380 | 368 | 371.2 | 371.2 | +2.15 (+0.58%) | 36,501 |
| 26 Oct 2017 | INR | 375.9 | 377.5 | 363 | 369.05 | 369.05 | -4.55 (-1.22%) | 30,748 |
| 25 Oct 2017 | INR | 365.2 | 382 | 363.3 | 373.6 | 373.6 | +11.45 (+3.16%) | 56,785 |
| 24 Oct 2017 | INR | 368.45 | 370.4 | 357.5 | 362.15 | 362.15 | -0.45 (-0.12%) | 27,557 |
| 23 Oct 2017 | INR | 367.3 | 368.4 | 361 | 362.6 | 362.6 | -2.3 (-0.63%) | 22,635 |
| 19 Oct 2017 | INR | 368.35 | 372.75 | 363 | 364.9 | 364.9 | +2.45 (+0.68%) | 20,613 |
| 18 Oct 2017 | INR | 364.8 | 369.75 | 360 | 362.45 | 362.45 | -1.6 (-0.44%) | 14,385 |
| 17 Oct 2017 | INR | 376.85 | 377 | 363 | 364.05 | 364.05 | -8.5 (-2.28%) | 27,494 |
| 16 Oct 2017 | INR | 375 | 383 | 366.25 | 372.55 | 372.55 | +7.25 (+1.98%) | 55,509 |
| 13 Oct 2017 | INR | 375.5 | 377.6 | 359 | 365.3 | 365.3 | -9.15 (-2.44%) | 121,970 |
| 12 Oct 2017 | INR | 378 | 385.7 | 373 | 374.45 | 374.45 | +3.5 (+0.94%) | 50,009 |
| 11 Oct 2017 | INR | 375.5 | 390 | 363.35 | 370.95 | 370.95 | -2.8 (-0.75%) | 110,789 |
| 10 Oct 2017 | INR | 353.5 | 381 | 353.5 | 373.75 | 373.75 | +17.1 (+4.79%) | 124,844 |
| 9 Oct 2017 | INR | 336.5 | 362.2 | 333.85 | 356.65 | 356.65 | +14.05 (+4.10%) | 78,255 |
| 6 Oct 2017 | INR | 345 | 357.6 | 340 | 342.6 | 342.6 | -1.35 (-0.39%) | 113,153 |
| 5 Oct 2017 | INR | 310.9 | 350 | 310.5 | 343.95 | 343.95 | +33.65 (+10.84%) | 195,627 |
| 4 Oct 2017 | INR | 318 | 323.55 | 309.05 | 310.3 | 310.3 | -8.1 (-2.54%) | 17,293 |
| 3 Oct 2017 | INR | 314.5 | 329.4 | 309.95 | 318.4 | 318.4 | +6.1 (+1.95%) | 59,440 |
| 29 Sep 2017 | INR | 308 | 317.3 | 306 | 312.3 | 312.3 | +6.2 (+2.03%) | 55,883 |
| 28 Sep 2017 | INR | 298.85 | 309 | 298.85 | 306.1 | 306.1 | +14.4 (+4.94%) | 25,837 |
| 27 Sep 2017 | INR | 305.4 | 309.9 | 288.1 | 291.7 | 291.7 | -12.95 (-4.25%) | 23,240 |
