| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 243 | 247.5 | 241.5 | 243.65 | 243.65 | +2.65 (+1.10%) | 45,113 |
| 8 Nov 2017 | INR | 242.75 | 247.95 | 239.7 | 241 | 241 | -1.75 (-0.72%) | 59,981 |
| 7 Nov 2017 | INR | 253.35 | 254.45 | 239.95 | 242.75 | 242.75 | -8.8 (-3.50%) | 65,381 |
| 6 Nov 2017 | INR | 254.95 | 258.8 | 246.9 | 251.55 | 251.55 | -1.35 (-0.53%) | 124,167 |
| 3 Nov 2017 | INR | 241.05 | 261.35 | 240 | 252.9 | 252.9 | +12.9 (+5.38%) | 164,906 |
| 2 Nov 2017 | INR | 249.5 | 249.5 | 236.05 | 240 | 240 | -10.55 (-4.21%) | 116,529 |
| 1 Nov 2017 | INR | 256.8 | 261 | 249.5 | 250.55 | 250.55 | -2.65 (-1.05%) | 105,269 |
| 31 Oct 2017 | INR | 250.6 | 258.5 | 250.1 | 253.2 | 253.2 | +5.55 (+2.24%) | 99,295 |
| 30 Oct 2017 | INR | 246.5 | 256.75 | 246.25 | 247.65 | 247.65 | +2.7 (+1.10%) | 43,875 |
| 27 Oct 2017 | INR | 244.05 | 249 | 242.15 | 244.95 | 244.95 | +1.6 (+0.66%) | 72,958 |
| 26 Oct 2017 | INR | 247 | 247 | 242 | 243.35 | 243.35 | -4.35 (-1.76%) | 22,957 |
| 25 Oct 2017 | INR | 254.5 | 254.5 | 245.25 | 247.7 | 247.7 | -5.85 (-2.31%) | 32,237 |
| 24 Oct 2017 | INR | 260.35 | 260.35 | 252.25 | 253.55 | 253.55 | -6.65 (-2.56%) | 32,358 |
| 23 Oct 2017 | INR | 261 | 264.9 | 257.8 | 260.2 | 260.2 | +1.7 (+0.66%) | 69,862 |
| 19 Oct 2017 | INR | 259 | 261.55 | 255.1 | 258.5 | 258.5 | +2.75 (+1.08%) | 57,589 |
| 18 Oct 2017 | INR | 257 | 259 | 252 | 255.75 | 255.75 | -2.6 (-1.01%) | 49,657 |
| 17 Oct 2017 | INR | 253.15 | 262.5 | 248.7 | 258.35 | 258.35 | +5.45 (+2.16%) | 122,867 |
| 16 Oct 2017 | INR | 252.9 | 258.65 | 246.2 | 252.9 | 252.9 | +4.25 (+1.71%) | 197,237 |
| 13 Oct 2017 | INR | 251.9 | 259.4 | 245 | 248.65 | 248.65 | -1.9 (-0.76%) | 238,846 |
| 12 Oct 2017 | INR | 239.95 | 253.8 | 235 | 250.55 | 250.55 | +16.2 (+6.91%) | 228,525 |
| 11 Oct 2017 | INR | 228.9 | 244.2 | 225 | 234.35 | 234.35 | +7.2 (+3.17%) | 146,579 |
| 10 Oct 2017 | INR | 229.95 | 231.2 | 226.1 | 227.15 | 227.15 | +0.5 (+0.22%) | 27,363 |
| 9 Oct 2017 | INR | 233 | 235 | 224.5 | 226.65 | 226.65 | -1.5 (-0.66%) | 37,850 |
| 6 Oct 2017 | INR | 225 | 231 | 222.35 | 228.15 | 228.15 | +6.7 (+3.03%) | 59,734 |
| 5 Oct 2017 | INR | 224 | 224.9 | 219.5 | 221.45 | 221.45 | +1.3 (+0.59%) | 27,333 |
| 4 Oct 2017 | INR | 208.8 | 223 | 208.8 | 220.15 | 220.15 | +10.65 (+5.08%) | 18,186 |
| 3 Oct 2017 | INR | 215.4 | 215.4 | 209.1 | 209.5 | 209.5 | -2.3 (-1.09%) | 2,803 |
| 29 Sep 2017 | INR | 213.45 | 216.15 | 210.5 | 211.8 | 211.8 | +0.5 (+0.24%) | 9,312 |
| 28 Sep 2017 | INR | 211.25 | 215.5 | 209.7 | 211.3 | 211.3 | +0.3 (+0.14%) | 27,980 |
| 27 Sep 2017 | INR | 218.3 | 218.5 | 210 | 211 | 211 | -6 (-2.76%) | 28,587 |
