| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 302 | 308.8 | 291.5 | 303.3 | 303.3 | +4.65 (+1.56%) | 118,005 |
| 8 Nov 2017 | INR | 311.9 | 321.5 | 287 | 298.65 | 298.65 | -1.2 (-0.40%) | 343,712 |
| 7 Nov 2017 | INR | 289.9 | 316 | 280.1 | 299.85 | 299.85 | +12.5 (+4.35%) | 284,622 |
| 6 Nov 2017 | INR | 278 | 290 | 276.35 | 287.35 | 287.35 | +7.35 (+2.63%) | 69,130 |
| 3 Nov 2017 | INR | 283 | 286 | 277.1 | 280 | 280 | -0.75 (-0.27%) | 49,844 |
| 2 Nov 2017 | INR | 288 | 289.4 | 279.5 | 280.75 | 280.75 | -7.1 (-2.47%) | 60,876 |
| 1 Nov 2017 | INR | 289.1 | 291.8 | 285.6 | 287.85 | 287.85 | -1.45 (-0.50%) | 67,164 |
| 31 Oct 2017 | INR | 294 | 300.5 | 287.6 | 289.3 | 289.3 | -3.3 (-1.13%) | 69,775 |
| 30 Oct 2017 | INR | 279 | 296.25 | 271 | 292.6 | 292.6 | +13.6 (+4.87%) | 105,747 |
| 27 Oct 2017 | INR | 280 | 286.6 | 277.85 | 279 | 279 | +0.05 (+0.02%) | 40,988 |
| 26 Oct 2017 | INR | 280 | 281.55 | 273.15 | 278.95 | 278.95 | -1.35 (-0.48%) | 45,556 |
| 25 Oct 2017 | INR | 273 | 290.85 | 268.85 | 280.3 | 280.3 | +9.65 (+3.57%) | 244,012 |
| 24 Oct 2017 | INR | 265.4 | 273 | 263.3 | 270.65 | 270.65 | +5.65 (+2.13%) | 59,994 |
| 23 Oct 2017 | INR | 263 | 267.8 | 261.05 | 265 | 265 | -0.2 (-0.08%) | 54,002 |
| 19 Oct 2017 | INR | 268 | 268 | 260.5 | 265.2 | 265.2 | 0.0 (0.0%) | 6,616 |
| 18 Oct 2017 | INR | 261.85 | 268.75 | 258.6 | 265.2 | 265.2 | +2.3 (+0.87%) | 62,339 |
| 17 Oct 2017 | INR | 264.8 | 266.5 | 260 | 262.9 | 262.9 | -2.55 (-0.96%) | 31,136 |
| 16 Oct 2017 | INR | 267 | 269.95 | 262 | 265.45 | 265.45 | +0.2 (+0.08%) | 60,226 |
| 13 Oct 2017 | INR | 262.65 | 271.4 | 262 | 265.25 | 265.25 | +0.8 (+0.30%) | 51,228 |
| 12 Oct 2017 | INR | 265.4 | 266.6 | 259.65 | 264.45 | 264.45 | +0.25 (+0.09%) | 47,014 |
| 11 Oct 2017 | INR | 272.65 | 276.3 | 260 | 264.2 | 264.2 | -8.35 (-3.06%) | 85,259 |
| 10 Oct 2017 | INR | 265 | 275.7 | 265 | 272.55 | 272.55 | +7.7 (+2.91%) | 95,847 |
| 9 Oct 2017 | INR | 265 | 270 | 260.1 | 264.85 | 264.85 | +2.95 (+1.13%) | 88,030 |
| 6 Oct 2017 | INR | 252.1 | 265.8 | 252.1 | 261.9 | 261.9 | +6.65 (+2.61%) | 85,316 |
| 5 Oct 2017 | INR | 256.95 | 262.05 | 253.95 | 255.25 | 255.25 | -1 (-0.39%) | 62,168 |
| 4 Oct 2017 | INR | 255.65 | 261.15 | 252.25 | 256.25 | 256.25 | +0.6 (+0.23%) | 76,983 |
| 3 Oct 2017 | INR | 252 | 259.75 | 252 | 255.65 | 255.65 | +5.25 (+2.10%) | 98,943 |
| 29 Sep 2017 | INR | 240.25 | 253.7 | 240.25 | 250.4 | 250.4 | +10 (+4.16%) | 82,654 |
| 28 Sep 2017 | INR | 241.9 | 241.9 | 232 | 240.4 | 240.4 | +0.4 (+0.17%) | 55,948 |
| 27 Sep 2017 | INR | 247.5 | 251.95 | 238.5 | 240 | 240 | -5.6 (-2.28%) | 92,328 |
