| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 277 | 292.95 | 274.8 | 289.65 | 289.65 | +15.9 (+5.81%) | 454,344 |
| 8 Nov 2017 | INR | 276 | 283.8 | 271.25 | 273.75 | 273.75 | +0.15 (+0.05%) | 295,710 |
| 7 Nov 2017 | INR | 266.9 | 282.7 | 265.1 | 273.6 | 273.6 | +9.45 (+3.58%) | 609,098 |
| 6 Nov 2017 | INR | 276.8 | 277.4 | 262 | 264.15 | 264.15 | -11.3 (-4.10%) | 375,087 |
| 3 Nov 2017 | INR | 285.5 | 287 | 275 | 275.45 | 275.45 | -8.15 (-2.87%) | 255,213 |
| 2 Nov 2017 | INR | 297.75 | 297.75 | 282 | 283.6 | 283.6 | -9.75 (-3.32%) | 431,258 |
| 1 Nov 2017 | INR | 287.7 | 307 | 287.1 | 293.35 | 293.35 | +8.85 (+3.11%) | 822,059 |
| 31 Oct 2017 | INR | 272 | 286.95 | 272 | 284.5 | 284.5 | +11.4 (+4.17%) | 600,971 |
| 30 Oct 2017 | INR | 269 | 275 | 268 | 273.1 | 273.1 | +5.8 (+2.17%) | 220,805 |
| 27 Oct 2017 | INR | 269.5 | 275 | 266.6 | 267.3 | 267.3 | -0.1 (-0.04%) | 292,488 |
| 26 Oct 2017 | INR | 265.75 | 271.5 | 261.05 | 267.4 | 267.4 | +2.25 (+0.85%) | 271,624 |
| 25 Oct 2017 | INR | 268 | 269.5 | 262.2 | 265.15 | 265.15 | -2.05 (-0.77%) | 177,751 |
| 24 Oct 2017 | INR | 262 | 271.1 | 257 | 267.2 | 267.2 | +6.85 (+2.63%) | 337,482 |
| 23 Oct 2017 | INR | 259.85 | 262.55 | 255.1 | 260.35 | 260.35 | +5.15 (+2.02%) | 217,814 |
| 19 Oct 2017 | INR | 258.5 | 261.8 | 254.5 | 255.2 | 255.2 | -1.85 (-0.72%) | 81,296 |
| 18 Oct 2017 | INR | 263 | 263 | 253.5 | 257.05 | 257.05 | -5.6 (-2.13%) | 267,868 |
| 17 Oct 2017 | INR | 264.5 | 268 | 259 | 262.65 | 262.65 | +0.75 (+0.29%) | 316,117 |
| 16 Oct 2017 | INR | 271.45 | 277.4 | 260 | 261.9 | 261.9 | -6.5 (-2.42%) | 1,056,146 |
| 13 Oct 2017 | INR | 274.9 | 276 | 263.7 | 268.4 | 268.4 | -3.45 (-1.27%) | 472,208 |
| 12 Oct 2017 | INR | 261.45 | 273.95 | 258.9 | 271.85 | 271.85 | +15.05 (+5.86%) | 5,114,623 |
| 11 Oct 2017 | INR | 246.7 | 267.6 | 243.35 | 256.8 | 256.8 | +13.5 (+5.55%) | 1,846,086 |
| 10 Oct 2017 | INR | 224 | 247.5 | 223.4 | 243.3 | 243.3 | +21.25 (+9.57%) | 1,147,578 |
| 9 Oct 2017 | INR | 224.35 | 226.5 | 221 | 222.05 | 222.05 | +0.35 (+0.16%) | 200,065 |
| 6 Oct 2017 | INR | 225 | 226.2 | 220.65 | 221.7 | 221.7 | +1.25 (+0.57%) | 187,204 |
| 5 Oct 2017 | INR | 223.7 | 228 | 220 | 220.45 | 220.45 | -1.85 (-0.83%) | 301,646 |
| 4 Oct 2017 | INR | 222.75 | 228.95 | 221.65 | 222.3 | 222.3 | -0.35 (-0.16%) | 223,103 |
| 3 Oct 2017 | INR | 227.25 | 228 | 221.8 | 222.65 | 222.65 | -0.75 (-0.34%) | 146,704 |
| 29 Sep 2017 | INR | 225 | 229.25 | 221.65 | 223.4 | 223.4 | -0.5 (-0.22%) | 173,292 |
| 28 Sep 2017 | INR | 227.9 | 229.85 | 221.25 | 223.9 | 223.9 | -2.55 (-1.13%) | 201,534 |
| 27 Sep 2017 | INR | 230 | 236.35 | 225 | 226.45 | 226.45 | -0.95 (-0.42%) | 266,665 |
