| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 386 | 399 | 385.05 | 396.75 | 79.35 | +12.9 (+3.36%) | 41,515 |
| 8 Nov 2017 | INR | 392.95 | 404.8 | 376.1 | 383.85 | 76.77 | -7.25 (-1.85%) | 81,246 |
| 7 Nov 2017 | INR | 410 | 410 | 380.1 | 391.1 | 78.22 | -11.5 (-2.86%) | 100,340 |
| 6 Nov 2017 | INR | 364.1 | 409.4 | 364.1 | 402.6 | 80.52 | +35.7 (+9.73%) | 322,478 |
| 3 Nov 2017 | INR | 362.5 | 374 | 362.5 | 366.9 | 73.38 | +2.1 (+0.58%) | 42,893 |
| 2 Nov 2017 | INR | 367.5 | 381.7 | 361 | 364.8 | 72.96 | +7.4 (+2.07%) | 225,118 |
| 1 Nov 2017 | INR | 336 | 366.5 | 327 | 357.4 | 71.48 | +23.3 (+6.97%) | 716,098 |
| 31 Oct 2017 | INR | 319 | 340 | 319 | 334.1 | 66.82 | +15.15 (+4.75%) | 159,285 |
| 30 Oct 2017 | INR | 320 | 332 | 318.4 | 318.95 | 63.79 | +0.65 (+0.20%) | 44,014 |
| 27 Oct 2017 | INR | 325 | 325 | 317.75 | 318.3 | 63.66 | +2.95 (+0.94%) | 87,808 |
| 26 Oct 2017 | INR | 320 | 328.6 | 312.1 | 315.35 | 63.07 | -5.5 (-1.71%) | 9,643 |
| 25 Oct 2017 | INR | 328.65 | 328.65 | 318.05 | 320.85 | 64.17 | -3 (-0.93%) | 1,910 |
| 24 Oct 2017 | INR | 328.95 | 329 | 320.05 | 323.85 | 64.77 | +0.75 (+0.23%) | 7,389 |
| 23 Oct 2017 | INR | 330 | 330 | 316.45 | 323.1 | 64.62 | -3.05 (-0.94%) | 3,075 |
| 19 Oct 2017 | INR | 328 | 329 | 320 | 326.15 | 65.23 | 0.0 (0.0%) | 2,180 |
| 18 Oct 2017 | INR | 321.15 | 330 | 318 | 326.15 | 65.23 | +0.15 (+0.05%) | 6,354 |
| 17 Oct 2017 | INR | 330.05 | 339.5 | 325 | 326 | 65.2 | -6.95 (-2.09%) | 6,543 |
| 16 Oct 2017 | INR | 331 | 340 | 328 | 332.95 | 66.59 | +2.1 (+0.63%) | 6,334 |
| 13 Oct 2017 | INR | 336 | 337.95 | 329.7 | 330.85 | 66.17 | -5.05 (-1.50%) | 6,056 |
| 12 Oct 2017 | INR | 339.9 | 339.9 | 327.15 | 335.9 | 67.18 | +0.25 (+0.07%) | 5,595 |
| 11 Oct 2017 | INR | 341.55 | 346 | 330 | 335.65 | 67.13 | -4.9 (-1.44%) | 9,494 |
| 10 Oct 2017 | INR | 325 | 355 | 320 | 340.55 | 68.11 | +15.55 (+4.78%) | 58,364 |
| 9 Oct 2017 | INR | 325 | 328.95 | 319 | 325 | 65 | +5.45 (+1.71%) | 9,558 |
| 6 Oct 2017 | INR | 320 | 325 | 318 | 319.55 | 63.91 | -2.15 (-0.67%) | 2,087 |
| 5 Oct 2017 | INR | 323 | 324 | 318.2 | 321.7 | 64.34 | -1.6 (-0.49%) | 989 |
| 4 Oct 2017 | INR | 328.5 | 328.5 | 315.25 | 323.3 | 64.66 | -0.15 (-0.05%) | 7,124 |
| 3 Oct 2017 | INR | 320 | 328.9 | 310.45 | 323.45 | 64.69 | +6.65 (+2.10%) | 27,596 |
| 29 Sep 2017 | INR | 315 | 319 | 314 | 316.8 | 63.36 | +2.75 (+0.88%) | 9,118 |
| 28 Sep 2017 | INR | 314 | 316.9 | 309 | 314.05 | 62.81 | +2.15 (+0.69%) | 7,090 |
| 27 Sep 2017 | INR | 315 | 315 | 302.1 | 311.9 | 62.38 | +1.45 (+0.47%) | 25,141 |
