| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 331 | 334 | 325 | 327.8 | 327.8 | +1.35 (+0.41%) | 14,322 |
| 8 Nov 2017 | INR | 334 | 340 | 325 | 326.45 | 326.45 | -6.9 (-2.07%) | 11,904 |
| 7 Nov 2017 | INR | 337.05 | 345.95 | 331 | 333.35 | 333.35 | -5.8 (-1.71%) | 16,333 |
| 6 Nov 2017 | INR | 347.9 | 347.9 | 335 | 339.15 | 339.15 | -4.6 (-1.34%) | 15,127 |
| 3 Nov 2017 | INR | 343.5 | 349.85 | 334 | 343.75 | 343.75 | +0.25 (+0.07%) | 32,060 |
| 2 Nov 2017 | INR | 348.95 | 352 | 338.1 | 343.5 | 343.5 | +0.9 (+0.26%) | 19,303 |
| 1 Nov 2017 | INR | 345 | 347.9 | 338 | 342.6 | 342.6 | +4.8 (+1.42%) | 24,914 |
| 31 Oct 2017 | INR | 346.85 | 346.9 | 336 | 337.8 | 337.8 | -5.55 (-1.62%) | 18,280 |
| 30 Oct 2017 | INR | 349 | 354.9 | 337.5 | 343.35 | 343.35 | -0.15 (-0.04%) | 48,474 |
| 27 Oct 2017 | INR | 327.1 | 364.4 | 327.1 | 343.5 | 343.5 | +19.65 (+6.07%) | 132,874 |
| 26 Oct 2017 | INR | 289.1 | 338 | 288.8 | 323.85 | 323.85 | +34.8 (+12.04%) | 194,524 |
| 25 Oct 2017 | INR | 296.95 | 296.95 | 288.9 | 289.05 | 289.05 | -2.7 (-0.93%) | 11,405 |
| 24 Oct 2017 | INR | 295 | 299.8 | 290.1 | 291.75 | 291.75 | +0.9 (+0.31%) | 18,237 |
| 23 Oct 2017 | INR | 282 | 299 | 282 | 290.85 | 290.85 | +12.2 (+4.38%) | 37,007 |
| 19 Oct 2017 | INR | 279.95 | 281 | 273.2 | 278.65 | 278.65 | 0.0 (0.0%) | 4,917 |
| 18 Oct 2017 | INR | 272 | 280 | 271 | 278.65 | 278.65 | +6.55 (+2.41%) | 9,532 |
| 17 Oct 2017 | INR | 281.9 | 281.9 | 271 | 272.1 | 272.1 | -0.55 (-0.20%) | 4,827 |
| 16 Oct 2017 | INR | 281.95 | 281.95 | 272.1 | 272.65 | 272.65 | -4.95 (-1.78%) | 6,151 |
| 13 Oct 2017 | INR | 285.5 | 285.5 | 276.4 | 277.6 | 277.6 | -4.55 (-1.61%) | 5,148 |
| 12 Oct 2017 | INR | 285 | 286 | 280.2 | 282.15 | 282.15 | -0.7 (-0.25%) | 6,006 |
| 11 Oct 2017 | INR | 280 | 288.85 | 280 | 282.85 | 282.85 | +1.45 (+0.52%) | 8,922 |
| 10 Oct 2017 | INR | 282.3 | 284.75 | 279.05 | 281.4 | 281.4 | -1.2 (-0.42%) | 13,652 |
| 9 Oct 2017 | INR | 284 | 284 | 276.65 | 282.6 | 282.6 | +2.2 (+0.78%) | 7,415 |
| 6 Oct 2017 | INR | 278 | 284 | 275.1 | 280.4 | 280.4 | +4.3 (+1.56%) | 13,226 |
| 5 Oct 2017 | INR | 278.9 | 278.9 | 270.5 | 276.1 | 276.1 | +1.1 (+0.40%) | 7,832 |
| 4 Oct 2017 | INR | 270 | 276 | 270 | 275 | 275 | +2.5 (+0.92%) | 11,028 |
| 3 Oct 2017 | INR | 270.5 | 276.95 | 270 | 272.5 | 272.5 | +5.95 (+2.23%) | 13,020 |
| 29 Sep 2017 | INR | 258.05 | 267.9 | 258.05 | 266.55 | 266.55 | +7.3 (+2.82%) | 4,283 |
| 28 Sep 2017 | INR | 261.9 | 266 | 257 | 259.25 | 259.25 | +1.1 (+0.43%) | 4,092 |
| 27 Sep 2017 | INR | 266 | 269.5 | 256.1 | 258.15 | 258.15 | -6.4 (-2.42%) | 8,046 |
