| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 298.25 | 298.25 | 298.25 | 298.25 | 74.5625 | +14.2 (+5.00%) | 1,356 |
| 8 Nov 2017 | INR | 297.9 | 298 | 282 | 284.05 | 71.0125 | +0.05 (+0.02%) | 5,488 |
| 7 Nov 2017 | INR | 294.5 | 295 | 282.5 | 284 | 71 | -10.5 (-3.57%) | 940 |
| 6 Nov 2017 | INR | 292 | 300 | 292 | 294.5 | 73.625 | +2.5 (+0.86%) | 5,682 |
| 3 Nov 2017 | INR | 309 | 309 | 286 | 292 | 73 | -2.55 (-0.87%) | 7,185 |
| 2 Nov 2017 | INR | 289.9 | 295.1 | 282 | 294.55 | 73.6375 | +13.5 (+4.80%) | 10,160 |
| 1 Nov 2017 | INR | 275 | 293 | 275 | 281.05 | 70.2625 | -1.15 (-0.41%) | 22,616 |
| 31 Oct 2017 | INR | 290 | 294 | 276 | 282.2 | 70.55 | -0.4 (-0.14%) | 11,784 |
| 30 Oct 2017 | INR | 293 | 310.15 | 280.65 | 282.6 | 70.65 | -12.8 (-4.33%) | 17,527 |
| 27 Oct 2017 | INR | 304.35 | 304.35 | 286.5 | 295.4 | 73.85 | +3.25 (+1.11%) | 5,314 |
| 26 Oct 2017 | INR | 278 | 295 | 278 | 292.15 | 73.0375 | +11.05 (+3.93%) | 5,512 |
| 25 Oct 2017 | INR | 303.6 | 303.6 | 276 | 281.1 | 70.275 | -8.05 (-2.78%) | 6,943 |
| 24 Oct 2017 | INR | 300 | 300 | 289.15 | 289.15 | 72.2875 | -15.2 (-4.99%) | 9,730 |
| 23 Oct 2017 | INR | 334 | 336 | 304.35 | 304.35 | 76.0875 | -14.65 (-4.59%) | 9,826 |
| 19 Oct 2017 | INR | 327.2 | 327.7 | 318.1 | 319 | 79.75 | +6.9 (+2.21%) | 10,158 |
| 18 Oct 2017 | INR | 312.1 | 312.1 | 300 | 312.1 | 78.025 | +14.85 (+5.00%) | 41,775 |
| 17 Oct 2017 | INR | 297.25 | 297.25 | 297.25 | 297.25 | 74.3125 | +14.15 (+5.00%) | 919 |
| 16 Oct 2017 | INR | 283.1 | 283.1 | 283.1 | 283.1 | 70.775 | +13.45 (+4.99%) | 2,870 |
| 13 Oct 2017 | INR | 269.65 | 269.65 | 269.65 | 269.65 | 67.4125 | +12.8 (+4.98%) | 8,625 |
| 12 Oct 2017 | INR | 256.85 | 256.85 | 256.85 | 256.85 | 64.2125 | +12.2 (+4.99%) | 1,349 |
| 11 Oct 2017 | INR | 236 | 251.6 | 233 | 244.65 | 61.1625 | +1.35 (+0.55%) | 3,382 |
| 10 Oct 2017 | INR | 250 | 250.25 | 240 | 243.3 | 60.825 | +4.95 (+2.08%) | 5,005 |
| 9 Oct 2017 | INR | 230 | 238.35 | 229.1 | 238.35 | 59.5875 | +11.35 (+5%) | 7,061 |
| 6 Oct 2017 | INR | 229.9 | 233.9 | 225 | 227 | 56.75 | -2.9 (-1.26%) | 600 |
| 5 Oct 2017 | INR | 233.2 | 233.2 | 217 | 229.9 | 57.475 | +7.75 (+3.49%) | 3,199 |
| 4 Oct 2017 | INR | 228 | 233 | 222.05 | 222.15 | 55.5375 | -11.55 (-4.94%) | 1,315 |
| 3 Oct 2017 | INR | 230 | 236 | 225 | 233.7 | 58.425 | -2.05 (-0.87%) | 7,020 |
| 29 Sep 2017 | INR | 241 | 252 | 231 | 235.75 | 58.9375 | -4.25 (-1.77%) | 867 |
| 28 Sep 2017 | INR | 235 | 240 | 229 | 240 | 60 | +2.2 (+0.93%) | 1,140 |
| 27 Sep 2017 | INR | 255 | 255 | 237.8 | 237.8 | 59.45 | -12.4 (-4.96%) | 753 |
