| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 283 | 297 | 282.9 | 296.35 | 296.35 | -2.05 (-0.69%) | 106 |
| 1 Nov 2017 | INR | 298.3 | 298.4 | 298.3 | 298.4 | 298.4 | -1.5 (-0.50%) | 1,100 |
| 31 Oct 2017 | INR | 288.95 | 299.9 | 288.95 | 299.9 | 299.9 | +10.95 (+3.79%) | 2 |
| 30 Oct 2017 | INR | 289 | 295 | 275.05 | 288.95 | 288.95 | +0.05 (+0.02%) | 133 |
| 27 Oct 2017 | INR | 288.7 | 289 | 288.7 | 288.9 | 288.9 | +13.6 (+4.94%) | 3 |
| 26 Oct 2017 | INR | 280 | 280 | 250.1 | 275.3 | 275.3 | -4.8 (-1.71%) | 138 |
| 25 Oct 2017 | INR | 281.1 | 281.1 | 280.1 | 280.1 | 280.1 | -0.7 (-0.25%) | 105 |
| 24 Oct 2017 | INR | 309 | 309 | 278 | 280.8 | 280.8 | -19.2 (-6.40%) | 1,058 |
| 23 Oct 2017 | INR | 300.9 | 310 | 300 | 300 | 300 | -0.9 (-0.30%) | 11,248 |
| 19 Oct 2017 | INR | 300.9 | 300.9 | 300.9 | 300.9 | 300.9 | +4.1 (+1.38%) | 0 |
| 18 Oct 2017 | INR | 295.7 | 314 | 290 | 296.8 | 296.8 | +9.8 (+3.41%) | 91,367 |
| 17 Oct 2017 | INR | 287 | 287 | 287 | 287 | 287 | -2.75 (-0.95%) | 10 |
| 16 Oct 2017 | INR | 292.95 | 292.95 | 289.75 | 289.75 | 289.75 | +6.65 (+2.35%) | 26 |
| 13 Oct 2017 | INR | 282 | 289.5 | 279.75 | 283.1 | 283.1 | -13.9 (-4.68%) | 507 |
| 12 Oct 2017 | INR | 281.6 | 297.9 | 275 | 297 | 297 | +6 (+2.06%) | 404 |
| 11 Oct 2017 | INR | 299.95 | 299.95 | 291 | 291 | 291 | +7.05 (+2.48%) | 355 |
| 10 Oct 2017 | INR | 284 | 284 | 280.6 | 283.95 | 283.95 | -15.75 (-5.26%) | 221 |
| 9 Oct 2017 | INR | 299.9 | 304 | 283.5 | 299.7 | 299.7 | +12.6 (+4.39%) | 551 |
| 6 Oct 2017 | INR | 280.7 | 299.9 | 280.7 | 287.1 | 287.1 | -2.95 (-1.02%) | 147 |
| 5 Oct 2017 | INR | 285.7 | 309 | 285.5 | 290.05 | 290.05 | -15.15 (-4.96%) | 273 |
| 4 Oct 2017 | INR | 297 | 310 | 282 | 305.2 | 305.2 | +22.65 (+8.02%) | 168 |
| 3 Oct 2017 | INR | 305 | 309.95 | 281.5 | 282.55 | 282.55 | -11.2 (-3.81%) | 54 |
| 29 Sep 2017 | INR | 290.7 | 300 | 290 | 293.75 | 293.75 | -11.2 (-3.67%) | 13,042 |
| 28 Sep 2017 | INR | 314 | 314 | 304.95 | 304.95 | 304.95 | +6.45 (+2.16%) | 53 |
| 27 Sep 2017 | INR | 313 | 313 | 282.2 | 298.5 | 298.5 | -31.45 (-9.53%) | 2,169 |
| 26 Sep 2017 | INR | 330 | 333 | 287.05 | 329.95 | 329.95 | +29.95 (+9.98%) | 10,447 |
| 25 Sep 2017 | INR | 315 | 315 | 300 | 300 | 300 | -15.05 (-4.78%) | 63 |
| 22 Sep 2017 | INR | 320 | 320 | 315.05 | 315.05 | 315.05 | -6.4 (-1.99%) | 37 |
| 21 Sep 2017 | INR | 335 | 345 | 315.05 | 321.45 | 321.45 | -14.25 (-4.24%) | 43 |
| 20 Sep 2017 | INR | 333.05 | 347.5 | 326.1 | 335.7 | 335.7 | -8.9 (-2.58%) | 36,098 |
