| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 349.55 | 351.65 | 347 | 350.7 | 350.7 | +1.15 (+0.33%) | 3,674 |
| 8 Nov 2017 | INR | 353.2 | 360.35 | 347.55 | 349.55 | 349.55 | -5.1 (-1.44%) | 9,310 |
| 7 Nov 2017 | INR | 355.7 | 358 | 351.5 | 354.65 | 354.65 | -0.45 (-0.13%) | 2,620 |
| 6 Nov 2017 | INR | 360.45 | 361.25 | 354.1 | 355.1 | 355.1 | -3.4 (-0.95%) | 5,487 |
| 3 Nov 2017 | INR | 357.15 | 360 | 355.4 | 358.5 | 358.5 | +1.7 (+0.48%) | 6,054 |
| 2 Nov 2017 | INR | 359 | 360.4 | 351.75 | 356.8 | 356.8 | -0.25 (-0.07%) | 8,577 |
| 1 Nov 2017 | INR | 367.75 | 367.75 | 355.1 | 357.05 | 357.05 | -6.3 (-1.73%) | 7,236 |
| 31 Oct 2017 | INR | 354.1 | 364.1 | 348.65 | 363.35 | 363.35 | +11.7 (+3.33%) | 12,010 |
| 30 Oct 2017 | INR | 350.2 | 355.2 | 347 | 351.65 | 351.65 | +2.2 (+0.63%) | 3,890 |
| 27 Oct 2017 | INR | 350.25 | 351.7 | 346.1 | 349.45 | 349.45 | -0.55 (-0.16%) | 5,356 |
| 26 Oct 2017 | INR | 346.9 | 351.5 | 346.2 | 350 | 350 | -1 (-0.28%) | 2,797 |
| 25 Oct 2017 | INR | 349 | 351.8 | 349 | 351 | 351 | +1.6 (+0.46%) | 4,424 |
| 24 Oct 2017 | INR | 348 | 351.8 | 346.25 | 349.4 | 349.4 | +1.75 (+0.50%) | 3,343 |
| 23 Oct 2017 | INR | 346.95 | 351.6 | 344 | 347.65 | 347.65 | +0.7 (+0.20%) | 6,788 |
| 19 Oct 2017 | INR | 350 | 353.2 | 344.25 | 346.95 | 346.95 | -1.9 (-0.54%) | 3,288 |
| 18 Oct 2017 | INR | 348.35 | 351.6 | 342.55 | 348.85 | 348.85 | +1.5 (+0.43%) | 4,725 |
| 17 Oct 2017 | INR | 341.25 | 348.9 | 341.2 | 347.35 | 347.35 | +4.05 (+1.18%) | 3,220 |
| 16 Oct 2017 | INR | 344 | 347 | 341.25 | 343.3 | 343.3 | +1.2 (+0.35%) | 5,542 |
| 13 Oct 2017 | INR | 342.8 | 354.6 | 340 | 342.1 | 342.1 | +2.75 (+0.81%) | 22,443 |
| 12 Oct 2017 | INR | 348 | 348 | 338.9 | 339.35 | 339.35 | -7.25 (-2.09%) | 7,063 |
| 11 Oct 2017 | INR | 352.3 | 354 | 345.05 | 346.6 | 346.6 | -7.5 (-2.12%) | 11,467 |
| 10 Oct 2017 | INR | 352.3 | 358.6 | 348.85 | 354.1 | 354.1 | +4 (+1.14%) | 5,230 |
| 9 Oct 2017 | INR | 356 | 360 | 349.05 | 350.1 | 350.1 | -4.95 (-1.39%) | 12,118 |
| 6 Oct 2017 | INR | 356.85 | 363.9 | 352 | 355.05 | 355.05 | -1.25 (-0.35%) | 26,896 |
| 5 Oct 2017 | INR | 359 | 359 | 352.45 | 356.3 | 356.3 | +0.75 (+0.21%) | 3,763 |
| 4 Oct 2017 | INR | 350.25 | 358.5 | 348.5 | 355.55 | 355.55 | +4.4 (+1.25%) | 30,799 |
| 3 Oct 2017 | INR | 349.25 | 354.55 | 348 | 351.15 | 351.15 | +0.5 (+0.14%) | 13,444 |
| 29 Sep 2017 | INR | 351.55 | 355 | 346.3 | 350.65 | 350.65 | +4.3 (+1.24%) | 6,882 |
| 28 Sep 2017 | INR | 347.45 | 352.3 | 345 | 346.35 | 346.35 | +0.95 (+0.28%) | 15,647 |
| 27 Sep 2017 | INR | 355.7 | 358.5 | 342 | 345.4 | 345.4 | -8 (-2.26%) | 49,398 |
