| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 378 | 390.15 | 377 | 379.75 | 379.75 | -3.1 (-0.81%) | 3,231 |
| 8 Nov 2017 | INR | 395.1 | 395.1 | 381.3 | 382.85 | 382.85 | -9.5 (-2.42%) | 1,087 |
| 7 Nov 2017 | INR | 406.7 | 406.7 | 390 | 392.35 | 392.35 | -12.75 (-3.15%) | 1,033 |
| 6 Nov 2017 | INR | 407.95 | 422 | 403 | 405.1 | 405.1 | -6.45 (-1.57%) | 717 |
| 3 Nov 2017 | INR | 409.95 | 414.95 | 402.7 | 411.55 | 411.55 | +3.85 (+0.94%) | 1,486 |
| 2 Nov 2017 | INR | 412 | 421 | 405.05 | 407.7 | 407.7 | -5.15 (-1.25%) | 998 |
| 1 Nov 2017 | INR | 415.05 | 423.5 | 410.3 | 412.85 | 412.85 | -5.15 (-1.23%) | 6,163 |
| 31 Oct 2017 | INR | 399 | 430 | 398.8 | 418 | 418 | +23.75 (+6.02%) | 8,612 |
| 30 Oct 2017 | INR | 406.8 | 406.8 | 392.2 | 394.25 | 394.25 | -8.8 (-2.18%) | 838 |
| 27 Oct 2017 | INR | 409.6 | 413.8 | 400.4 | 403.05 | 403.05 | -0.8 (-0.20%) | 935 |
| 26 Oct 2017 | INR | 410.55 | 410.55 | 403.05 | 403.85 | 403.85 | -5.1 (-1.25%) | 1,614 |
| 25 Oct 2017 | INR | 389 | 426 | 382 | 408.95 | 408.95 | +25.15 (+6.55%) | 8,506 |
| 24 Oct 2017 | INR | 389.45 | 391.15 | 383.1 | 383.8 | 383.8 | -6.8 (-1.74%) | 3,306 |
| 23 Oct 2017 | INR | 402 | 402 | 389 | 390.6 | 390.6 | -9.3 (-2.33%) | 1,694 |
| 19 Oct 2017 | INR | 406.4 | 406.5 | 391.05 | 399.9 | 399.9 | -1.9 (-0.47%) | 1,444 |
| 18 Oct 2017 | INR | 412 | 425 | 398 | 401.8 | 401.8 | -7.5 (-1.83%) | 6,720 |
| 17 Oct 2017 | INR | 413.85 | 420 | 402.85 | 409.3 | 409.3 | -1.75 (-0.43%) | 3,143 |
| 16 Oct 2017 | INR | 417 | 432 | 409 | 411.05 | 411.05 | -0.7 (-0.17%) | 10,956 |
| 13 Oct 2017 | INR | 447.1 | 452.25 | 408.1 | 411.75 | 411.75 | -14.15 (-3.32%) | 38,446 |
| 12 Oct 2017 | INR | 383.9 | 425.9 | 383.9 | 425.9 | 425.9 | +70.95 (+19.99%) | 51,070 |
| 11 Oct 2017 | INR | 363.9 | 363.9 | 354.9 | 354.95 | 354.95 | -4.95 (-1.38%) | 642 |
| 10 Oct 2017 | INR | 357.9 | 361 | 353.1 | 359.9 | 359.9 | +2 (+0.56%) | 1,255 |
| 9 Oct 2017 | INR | 360 | 367.95 | 356.15 | 357.9 | 357.9 | +7 (+1.99%) | 1,802 |
| 6 Oct 2017 | INR | 352 | 360 | 350.8 | 350.9 | 350.9 | +2.25 (+0.65%) | 827 |
| 5 Oct 2017 | INR | 352 | 360 | 348 | 348.65 | 348.65 | +0.75 (+0.22%) | 1,655 |
| 4 Oct 2017 | INR | 346.5 | 348.05 | 346.5 | 347.9 | 347.9 | +2.85 (+0.83%) | 327 |
| 3 Oct 2017 | INR | 352.45 | 352.5 | 345 | 345.05 | 345.05 | -5.05 (-1.44%) | 265 |
| 29 Sep 2017 | INR | 347.25 | 359 | 341.15 | 350.1 | 350.1 | +7.85 (+2.29%) | 329 |
| 28 Sep 2017 | INR | 342 | 347.3 | 342 | 342.25 | 342.25 | -2.95 (-0.85%) | 180 |
| 27 Sep 2017 | INR | 345 | 347.7 | 345 | 345.2 | 345.2 | -1.65 (-0.48%) | 577 |
