| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 389.75 | 404.1 | 383 | 387.6 | 387.6 | -0.8 (-0.21%) | 19,275 |
| 8 Nov 2017 | INR | 369.7 | 416.9 | 369.7 | 388.4 | 388.4 | +25.25 (+6.95%) | 117,686 |
| 7 Nov 2017 | INR | 353.55 | 389.5 | 350.9 | 363.15 | 363.15 | +9.8 (+2.77%) | 63,871 |
| 6 Nov 2017 | INR | 351.85 | 366.2 | 348.5 | 353.35 | 353.35 | +5.5 (+1.58%) | 10,562 |
| 3 Nov 2017 | INR | 351.1 | 353.5 | 341.9 | 347.85 | 347.85 | -2.65 (-0.76%) | 6,528 |
| 2 Nov 2017 | INR | 347 | 355.5 | 346.95 | 350.5 | 350.5 | +2.9 (+0.83%) | 6,634 |
| 1 Nov 2017 | INR | 350.5 | 356.05 | 344.65 | 347.6 | 347.6 | +1.95 (+0.56%) | 8,953 |
| 31 Oct 2017 | INR | 345.05 | 353.55 | 341.05 | 345.65 | 345.65 | +6.2 (+1.83%) | 13,464 |
| 30 Oct 2017 | INR | 335.55 | 355 | 335.55 | 339.45 | 339.45 | +8.05 (+2.43%) | 11,439 |
| 27 Oct 2017 | INR | 343.8 | 355.95 | 330.5 | 331.4 | 331.4 | -9.5 (-2.79%) | 11,524 |
| 26 Oct 2017 | INR | 349.3 | 360 | 335.7 | 340.9 | 340.9 | -7.4 (-2.12%) | 5,910 |
| 25 Oct 2017 | INR | 342.25 | 368.95 | 334.85 | 348.3 | 348.3 | +6.6 (+1.93%) | 26,624 |
| 24 Oct 2017 | INR | 354.15 | 355.4 | 336.5 | 341.7 | 341.7 | -9.15 (-2.61%) | 17,617 |
| 23 Oct 2017 | INR | 370.35 | 372.05 | 349 | 350.85 | 350.85 | -16.2 (-4.41%) | 22,607 |
| 19 Oct 2017 | INR | 375.05 | 378.3 | 364 | 367.05 | 367.05 | -5.75 (-1.54%) | 11,290 |
| 18 Oct 2017 | INR | 342 | 391.9 | 330 | 372.8 | 372.8 | +46.2 (+14.15%) | 208,628 |
| 17 Oct 2017 | INR | 324.95 | 331.7 | 324.05 | 326.6 | 326.6 | +3.05 (+0.94%) | 8,909 |
| 16 Oct 2017 | INR | 330 | 331.3 | 316.5 | 323.55 | 323.55 | +0.1 (+0.03%) | 4,962 |
| 13 Oct 2017 | INR | 325.25 | 332.65 | 321 | 323.45 | 323.45 | +3.95 (+1.24%) | 11,652 |
| 12 Oct 2017 | INR | 318.05 | 328.5 | 315 | 319.5 | 319.5 | +6.55 (+2.09%) | 6,169 |
| 11 Oct 2017 | INR | 327.1 | 327.1 | 308.55 | 312.95 | 312.95 | -10.15 (-3.14%) | 2,766 |
| 10 Oct 2017 | INR | 323.95 | 327.45 | 322 | 323.1 | 323.1 | +5.5 (+1.73%) | 4,165 |
| 9 Oct 2017 | INR | 312.65 | 321.75 | 311.1 | 317.6 | 317.6 | +7.2 (+2.32%) | 4,948 |
| 6 Oct 2017 | INR | 309.05 | 317.05 | 308.2 | 310.4 | 310.4 | +2.25 (+0.73%) | 5,389 |
| 5 Oct 2017 | INR | 309.2 | 310.05 | 307 | 308.15 | 308.15 | +2 (+0.65%) | 2,171 |
| 4 Oct 2017 | INR | 314 | 314 | 304.15 | 306.15 | 306.15 | -3.05 (-0.99%) | 3,327 |
| 3 Oct 2017 | INR | 310.05 | 318.25 | 307.35 | 309.2 | 309.2 | +4.35 (+1.43%) | 7,367 |
| 29 Sep 2017 | INR | 309.35 | 311.5 | 304 | 304.85 | 304.85 | +3.95 (+1.31%) | 2,337 |
| 28 Sep 2017 | INR | 301.45 | 309.1 | 298.05 | 300.9 | 300.9 | +0.7 (+0.23%) | 3,308 |
| 27 Sep 2017 | INR | 307.05 | 307.05 | 298.35 | 300.2 | 300.2 | -3.45 (-1.14%) | 1,593 |
