| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 264.7 | 264.7 | 259.15 | 260.45 | 260.45 | -1.7 (-0.65%) | 395 |
| 8 Nov 2017 | INR | 265.4 | 265.7 | 262 | 262.15 | 262.15 | -3.05 (-1.15%) | 994 |
| 7 Nov 2017 | INR | 266.1 | 270.5 | 265 | 265.2 | 265.2 | -4.15 (-1.54%) | 3,559 |
| 6 Nov 2017 | INR | 266 | 274.9 | 265 | 269.35 | 269.35 | +0.25 (+0.09%) | 1,377 |
| 3 Nov 2017 | INR | 267.85 | 271.5 | 265.05 | 269.1 | 269.1 | +2.35 (+0.88%) | 844 |
| 2 Nov 2017 | INR | 270 | 271.5 | 265.55 | 266.75 | 266.75 | -2.1 (-0.78%) | 1,219 |
| 1 Nov 2017 | INR | 283.3 | 283.3 | 265.1 | 268.85 | 268.85 | +0.15 (+0.06%) | 2,502 |
| 31 Oct 2017 | INR | 263.95 | 274.65 | 263.55 | 268.7 | 268.7 | +5 (+1.90%) | 2,578 |
| 30 Oct 2017 | INR | 267.7 | 267.7 | 263.25 | 263.7 | 263.7 | -4.5 (-1.68%) | 492 |
| 27 Oct 2017 | INR | 270 | 270 | 268 | 268.2 | 268.2 | -1.3 (-0.48%) | 2,326 |
| 26 Oct 2017 | INR | 268 | 272 | 262.05 | 269.5 | 269.5 | +2.45 (+0.92%) | 4,794 |
| 25 Oct 2017 | INR | 266 | 272.4 | 260 | 267.05 | 267.05 | +1.85 (+0.70%) | 2,490 |
| 24 Oct 2017 | INR | 268.35 | 268.35 | 262 | 265.2 | 265.2 | +0.1 (+0.04%) | 3,357 |
| 23 Oct 2017 | INR | 269.3 | 271.95 | 259.7 | 265.1 | 265.1 | -1.75 (-0.66%) | 2,678 |
| 19 Oct 2017 | INR | 274 | 274 | 265 | 266.85 | 266.85 | +5.85 (+2.24%) | 3,540 |
| 18 Oct 2017 | INR | 269.3 | 269.3 | 259.95 | 261 | 261 | +0.3 (+0.12%) | 1,322 |
| 17 Oct 2017 | INR | 261.15 | 270 | 257.25 | 260.7 | 260.7 | +5.25 (+2.06%) | 5,785 |
| 16 Oct 2017 | INR | 253 | 258.95 | 252.55 | 255.45 | 255.45 | +3.2 (+1.27%) | 3,058 |
| 13 Oct 2017 | INR | 240 | 254.7 | 240 | 252.25 | 252.25 | +10.2 (+4.21%) | 2,489 |
| 12 Oct 2017 | INR | 240 | 242.5 | 238.1 | 242.05 | 242.05 | +2.4 (+1.00%) | 628 |
| 11 Oct 2017 | INR | 244 | 245.95 | 239 | 239.65 | 239.65 | -4.35 (-1.78%) | 933 |
| 10 Oct 2017 | INR | 240.1 | 245.3 | 240.1 | 244 | 244 | +0.95 (+0.39%) | 311 |
| 9 Oct 2017 | INR | 236.25 | 247 | 236.25 | 243.05 | 243.05 | +4.75 (+1.99%) | 4,838 |
| 6 Oct 2017 | INR | 244 | 244.95 | 237.4 | 238.3 | 238.3 | -1.3 (-0.54%) | 2,063 |
| 5 Oct 2017 | INR | 247 | 251 | 236.7 | 239.6 | 239.6 | -1.6 (-0.66%) | 2,358 |
| 4 Oct 2017 | INR | 244 | 247.95 | 238 | 241.2 | 241.2 | -2.55 (-1.05%) | 700 |
| 3 Oct 2017 | INR | 250 | 250 | 240.5 | 243.75 | 243.75 | -1.6 (-0.65%) | 2,101 |
| 29 Sep 2017 | INR | 251.6 | 253.05 | 241 | 245.35 | 245.35 | -11.95 (-4.64%) | 2,216 |
| 28 Sep 2017 | INR | 249.5 | 260.8 | 246 | 257.3 | 257.3 | +12.05 (+4.91%) | 330 |
| 27 Sep 2017 | INR | 246.25 | 257 | 242.6 | 245.25 | 245.25 | -5.75 (-2.29%) | 1,794 |
