| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 409.95 | 411.15 | 398.35 | 400.55 | 400.55 | -6.75 (-1.66%) | 17,152 |
| 8 Nov 2017 | INR | 410 | 412 | 399.75 | 407.3 | 407.3 | -0.25 (-0.06%) | 37,885 |
| 7 Nov 2017 | INR | 406.15 | 415.5 | 405.45 | 407.55 | 407.55 | +3.2 (+0.79%) | 40,489 |
| 6 Nov 2017 | INR | 412 | 415.65 | 395.65 | 404.35 | 404.35 | -4 (-0.98%) | 78,114 |
| 3 Nov 2017 | INR | 447 | 460 | 405.2 | 408.35 | 408.35 | +7.05 (+1.76%) | 274,802 |
| 2 Nov 2017 | INR | 390 | 408.8 | 390 | 401.3 | 401.3 | +7.5 (+1.90%) | 74,349 |
| 1 Nov 2017 | INR | 388.1 | 397 | 388.1 | 393.8 | 393.8 | +1.9 (+0.48%) | 10,873 |
| 31 Oct 2017 | INR | 391 | 397.85 | 389.35 | 391.9 | 391.9 | -1.1 (-0.28%) | 7,494 |
| 30 Oct 2017 | INR | 391.75 | 395 | 389.05 | 393 | 393 | +4.25 (+1.09%) | 9,899 |
| 27 Oct 2017 | INR | 386.95 | 395.4 | 385.8 | 388.75 | 388.75 | +4.75 (+1.24%) | 125,414 |
| 26 Oct 2017 | INR | 387.15 | 397.8 | 382.05 | 384 | 384 | -3.15 (-0.81%) | 16,813 |
| 25 Oct 2017 | INR | 387.4 | 403.8 | 384.75 | 387.15 | 387.15 | +6.15 (+1.61%) | 43,615 |
| 24 Oct 2017 | INR | 377.05 | 397 | 377.05 | 381 | 381 | +1.2 (+0.32%) | 21,427 |
| 23 Oct 2017 | INR | 381.05 | 382.65 | 377.25 | 379.8 | 379.8 | +1.25 (+0.33%) | 4,336 |
| 19 Oct 2017 | INR | 379.5 | 380 | 377.05 | 378.55 | 378.55 | +2.95 (+0.79%) | 1,296 |
| 18 Oct 2017 | INR | 379.1 | 379.5 | 375 | 375.6 | 375.6 | -3.45 (-0.91%) | 3,592 |
| 17 Oct 2017 | INR | 385 | 385.65 | 377 | 379.05 | 379.05 | -4.75 (-1.24%) | 5,963 |
| 16 Oct 2017 | INR | 387.05 | 387.05 | 381 | 383.8 | 383.8 | +1.7 (+0.44%) | 204,313 |
| 13 Oct 2017 | INR | 386.2 | 389.95 | 381.05 | 382.1 | 382.1 | +0.05 (+0.01%) | 6,311 |
| 12 Oct 2017 | INR | 386.4 | 386.95 | 380.65 | 382.05 | 382.05 | -1.8 (-0.47%) | 4,016 |
| 11 Oct 2017 | INR | 384.5 | 395 | 382 | 383.85 | 383.85 | +2.3 (+0.60%) | 11,595 |
| 10 Oct 2017 | INR | 385 | 385.65 | 380 | 381.55 | 381.55 | -1.7 (-0.44%) | 6,423 |
| 9 Oct 2017 | INR | 387.05 | 388.75 | 381.75 | 383.25 | 383.25 | -1.8 (-0.47%) | 4,406 |
| 6 Oct 2017 | INR | 388.95 | 392.85 | 383.4 | 385.05 | 385.05 | -4.55 (-1.17%) | 6,947 |
| 5 Oct 2017 | INR | 390 | 399.25 | 387.1 | 389.6 | 389.6 | +0.6 (+0.15%) | 18,593 |
| 4 Oct 2017 | INR | 383 | 392.55 | 383 | 389 | 389 | +2.8 (+0.73%) | 4,547 |
| 3 Oct 2017 | INR | 392.15 | 392.15 | 383.5 | 386.2 | 386.2 | -3.55 (-0.91%) | 5,044 |
| 29 Sep 2017 | INR | 386 | 394.5 | 383.1 | 389.75 | 389.75 | +4.8 (+1.25%) | 11,975 |
| 28 Sep 2017 | INR | 399 | 405 | 383 | 384.95 | 384.95 | -0.3 (-0.08%) | 5,948 |
| 27 Sep 2017 | INR | 388.05 | 392 | 378 | 385.25 | 385.25 | -5.35 (-1.37%) | 10,132 |
