| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 449 | 449 | 408 | 408 | 408 | -21.4 (-4.98%) | 533 |
| 8 Nov 2017 | INR | 429.4 | 429.4 | 429.4 | 429.4 | 429.4 | +20.4 (+4.99%) | 610 |
| 7 Nov 2017 | INR | 410.25 | 420 | 409 | 409 | 409 | -21 (-4.88%) | 629 |
| 6 Nov 2017 | INR | 390.2 | 430 | 390.2 | 430 | 430 | +19.35 (+4.71%) | 106 |
| 3 Nov 2017 | INR | 420.9 | 421 | 401 | 410.65 | 410.65 | +8.9 (+2.22%) | 878 |
| 2 Nov 2017 | INR | 400 | 403 | 381.05 | 401.75 | 401.75 | +5.75 (+1.45%) | 831 |
| 1 Nov 2017 | INR | 395 | 400 | 395 | 396 | 396 | -6.5 (-1.61%) | 879 |
| 31 Oct 2017 | INR | 405 | 405 | 388 | 402.5 | 402.5 | -5.5 (-1.35%) | 410 |
| 30 Oct 2017 | INR | 390 | 409.5 | 390 | 408 | 408 | +18 (+4.62%) | 784 |
| 27 Oct 2017 | INR | 412 | 412 | 381.55 | 390 | 390 | -4.35 (-1.10%) | 1,673 |
| 26 Oct 2017 | INR | 418.95 | 418.95 | 390 | 394.35 | 394.35 | -4.65 (-1.17%) | 1,970 |
| 25 Oct 2017 | INR | 415 | 428.9 | 399 | 399 | 399 | -10.3 (-2.52%) | 632 |
| 24 Oct 2017 | INR | 393 | 409.3 | 393 | 409.3 | 409.3 | +19.45 (+4.99%) | 2,382 |
| 23 Oct 2017 | INR | 390 | 393.5 | 375.05 | 389.85 | 389.85 | +19.8 (+5.35%) | 1,295 |
| 19 Oct 2017 | INR | 370.05 | 370.05 | 370.05 | 370.05 | 370.05 | -4.8 (-1.28%) | 0 |
| 18 Oct 2017 | INR | 356.8 | 394 | 356.8 | 374.85 | 374.85 | -0.7 (-0.19%) | 246 |
| 17 Oct 2017 | INR | 377 | 377 | 375.55 | 375.55 | 375.55 | -18.45 (-4.68%) | 400 |
| 16 Oct 2017 | INR | 394 | 394 | 394 | 394 | 394 | 0.0 (0.0%) | 0 |
| 13 Oct 2017 | INR | 394 | 394 | 394 | 394 | 394 | -0.25 (-0.06%) | 1 |
| 12 Oct 2017 | INR | 401 | 401 | 394 | 394.25 | 394.25 | +12.25 (+3.21%) | 51 |
| 11 Oct 2017 | INR | 388.95 | 389.05 | 373 | 382 | 382 | +11.45 (+3.09%) | 675 |
| 10 Oct 2017 | INR | 390.05 | 400 | 370.55 | 370.55 | 370.55 | -19.45 (-4.99%) | 730 |
| 9 Oct 2017 | INR | 390 | 390 | 390 | 390 | 390 | +17.35 (+4.66%) | 50 |
| 6 Oct 2017 | INR | 365.8 | 394.95 | 365.8 | 372.65 | 372.65 | -12.35 (-3.21%) | 40 |
| 5 Oct 2017 | INR | 399 | 399 | 385 | 385 | 385 | -0.55 (-0.14%) | 141 |
| 4 Oct 2017 | INR | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 0.0 (0.0%) | 0 |
| 3 Oct 2017 | INR | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | INR | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 0.0 (0.0%) | 0 |
| 28 Sep 2017 | INR | 385.55 | 385.55 | 385.55 | 385.55 | 385.55 | 0.0 (0.0%) | 50 |
| 27 Sep 2017 | INR | 375 | 385.55 | 375 | 385.55 | 385.55 | +18.35 (+5.00%) | 585 |
