| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 295 | 300 | 285.15 | 292.5 | 292.5 | -2.7 (-0.91%) | 11,043 |
| 8 Nov 2017 | INR | 300 | 300 | 290.1 | 295.2 | 295.2 | -0.05 (-0.02%) | 2,849 |
| 7 Nov 2017 | INR | 300.85 | 304.95 | 292 | 295.25 | 295.25 | -5.25 (-1.75%) | 5,228 |
| 6 Nov 2017 | INR | 300 | 303.95 | 300 | 300.5 | 300.5 | -3 (-0.99%) | 6,071 |
| 3 Nov 2017 | INR | 304.8 | 304.8 | 296.15 | 303.5 | 303.5 | +0.3 (+0.10%) | 14,041 |
| 2 Nov 2017 | INR | 303 | 305.9 | 295 | 303.2 | 303.2 | +0.85 (+0.28%) | 11,781 |
| 1 Nov 2017 | INR | 307.95 | 307.95 | 300 | 302.35 | 302.35 | +0.55 (+0.18%) | 6,606 |
| 31 Oct 2017 | INR | 300.25 | 309 | 299.05 | 301.8 | 301.8 | -2.05 (-0.67%) | 7,605 |
| 30 Oct 2017 | INR | 300.5 | 314.9 | 300.05 | 303.85 | 303.85 | +1 (+0.33%) | 12,336 |
| 27 Oct 2017 | INR | 307.5 | 307.5 | 300 | 302.85 | 302.85 | -0.85 (-0.28%) | 7,959 |
| 26 Oct 2017 | INR | 303 | 305 | 299 | 303.7 | 303.7 | +2.15 (+0.71%) | 5,256 |
| 25 Oct 2017 | INR | 309 | 309.95 | 297.55 | 301.55 | 301.55 | -3.75 (-1.23%) | 9,743 |
| 24 Oct 2017 | INR | 310 | 310.95 | 302 | 305.3 | 305.3 | -4.1 (-1.33%) | 6,261 |
| 23 Oct 2017 | INR | 310 | 315 | 305 | 309.4 | 309.4 | -1.5 (-0.48%) | 12,808 |
| 19 Oct 2017 | INR | 314.95 | 315 | 307.3 | 310.9 | 310.9 | +4.85 (+1.58%) | 22,533 |
| 18 Oct 2017 | INR | 310 | 311 | 298 | 306.05 | 306.05 | -2.95 (-0.95%) | 19,329 |
| 17 Oct 2017 | INR | 313 | 314.95 | 307 | 309 | 309 | -3.8 (-1.21%) | 14,612 |
| 16 Oct 2017 | INR | 311.8 | 315 | 306.05 | 312.8 | 312.8 | +11.95 (+3.97%) | 60,920 |
| 13 Oct 2017 | INR | 299.8 | 318 | 290.2 | 300.85 | 300.85 | +17.45 (+6.16%) | 78,705 |
| 12 Oct 2017 | INR | 267 | 288.7 | 265 | 283.4 | 283.4 | +16.85 (+6.32%) | 13,771 |
| 11 Oct 2017 | INR | 278 | 279.95 | 265 | 266.55 | 266.55 | -10.65 (-3.84%) | 10,996 |
| 10 Oct 2017 | INR | 276.3 | 280 | 272 | 277.2 | 277.2 | +1.55 (+0.56%) | 5,623 |
| 9 Oct 2017 | INR | 280.55 | 280.55 | 273 | 275.65 | 275.65 | +3.85 (+1.42%) | 4,238 |
| 6 Oct 2017 | INR | 273.8 | 275 | 270 | 271.8 | 271.8 | +5.75 (+2.16%) | 7,208 |
| 5 Oct 2017 | INR | 274 | 275 | 260.05 | 266.05 | 266.05 | +2.4 (+0.91%) | 8,258 |
| 4 Oct 2017 | INR | 263.75 | 267.9 | 261 | 263.65 | 263.65 | -0.1 (-0.04%) | 3,668 |
| 3 Oct 2017 | INR | 256.2 | 264 | 256.2 | 263.75 | 263.75 | +5.65 (+2.19%) | 3,867 |
| 29 Sep 2017 | INR | 251.05 | 260.9 | 251.05 | 258.1 | 258.1 | +3.45 (+1.35%) | 6,249 |
| 28 Sep 2017 | INR | 251 | 258.95 | 250 | 254.65 | 254.65 | +2.5 (+0.99%) | 5,429 |
| 27 Sep 2017 | INR | 271 | 271 | 250 | 252.15 | 252.15 | -9 (-3.45%) | 7,369 |
