| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 278.5 | 286 | 274.25 | 275.85 | 275.85 | +7.6 (+2.83%) | 30,604 |
| 8 Nov 2017 | INR | 274.45 | 274.5 | 267.05 | 268.25 | 268.25 | -1.6 (-0.59%) | 6,791 |
| 7 Nov 2017 | INR | 276.15 | 278 | 268 | 269.85 | 269.85 | -3.85 (-1.41%) | 4,582 |
| 6 Nov 2017 | INR | 275 | 279.45 | 273 | 273.7 | 273.7 | +0.3 (+0.11%) | 4,966 |
| 3 Nov 2017 | INR | 273.5 | 274 | 269 | 273.4 | 273.4 | +4.4 (+1.64%) | 5,059 |
| 2 Nov 2017 | INR | 269.5 | 272.3 | 267.15 | 269 | 269 | -0.1 (-0.04%) | 10,050 |
| 1 Nov 2017 | INR | 270 | 274.25 | 269.05 | 269.1 | 269.1 | -0.7 (-0.26%) | 3,226 |
| 31 Oct 2017 | INR | 268.05 | 278.1 | 268.05 | 269.8 | 269.8 | +0.45 (+0.17%) | 8,422 |
| 30 Oct 2017 | INR | 276.3 | 276.3 | 265.5 | 269.35 | 269.35 | +0.15 (+0.06%) | 6,178 |
| 27 Oct 2017 | INR | 267.25 | 270 | 267.15 | 269.2 | 269.2 | -0.8 (-0.30%) | 7,004 |
| 26 Oct 2017 | INR | 270.3 | 272.25 | 267.1 | 270 | 270 | +0.35 (+0.13%) | 7,119 |
| 25 Oct 2017 | INR | 272 | 276.25 | 268.35 | 269.65 | 269.65 | -3.2 (-1.17%) | 6,750 |
| 24 Oct 2017 | INR | 276 | 277.8 | 272 | 272.85 | 272.85 | -3.2 (-1.16%) | 3,533 |
| 23 Oct 2017 | INR | 284.4 | 284.4 | 275.1 | 276.05 | 276.05 | -1.95 (-0.70%) | 3,426 |
| 19 Oct 2017 | INR | 278.3 | 283.6 | 278 | 278 | 278 | -2.6 (-0.93%) | 1,145 |
| 18 Oct 2017 | INR | 283 | 283 | 280 | 280.6 | 280.6 | -4.05 (-1.42%) | 1,387 |
| 17 Oct 2017 | INR | 283.65 | 284.85 | 279.3 | 284.65 | 284.65 | +4 (+1.43%) | 5,557 |
| 16 Oct 2017 | INR | 282.45 | 284.9 | 279.55 | 280.65 | 280.65 | -0.45 (-0.16%) | 2,376 |
| 13 Oct 2017 | INR | 283.95 | 283.95 | 280 | 281.1 | 281.1 | -0.8 (-0.28%) | 2,758 |
| 12 Oct 2017 | INR | 278 | 282 | 278 | 281.9 | 281.9 | +3.2 (+1.15%) | 3,164 |
| 11 Oct 2017 | INR | 288.2 | 288.2 | 276.5 | 278.7 | 278.7 | -6.35 (-2.23%) | 4,232 |
| 10 Oct 2017 | INR | 284.65 | 288 | 283 | 285.05 | 285.05 | +0.4 (+0.14%) | 3,586 |
| 9 Oct 2017 | INR | 281.05 | 288.6 | 281.05 | 284.65 | 284.65 | -2.3 (-0.80%) | 4,699 |
| 6 Oct 2017 | INR | 287.5 | 290 | 281.2 | 286.95 | 286.95 | +4.95 (+1.76%) | 4,630 |
| 5 Oct 2017 | INR | 278.6 | 284 | 278 | 282 | 282 | +1.7 (+0.61%) | 5,193 |
| 4 Oct 2017 | INR | 282.3 | 282.3 | 278.15 | 280.3 | 280.3 | -0.05 (-0.02%) | 23,572 |
| 3 Oct 2017 | INR | 275 | 282.3 | 275 | 280.35 | 280.35 | +5.35 (+1.95%) | 3,280 |
| 29 Sep 2017 | INR | 265.8 | 276.45 | 256.5 | 275 | 275 | +13.8 (+5.28%) | 13,368 |
| 28 Sep 2017 | INR | 261.1 | 266 | 260.2 | 261.2 | 261.2 | +0.25 (+0.10%) | 2,755 |
| 27 Sep 2017 | INR | 265 | 269.95 | 259.9 | 260.95 | 260.95 | -5.1 (-1.92%) | 4,916 |
