| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 366 | 372.65 | 361 | 368.5 | 368.5 | +4.6 (+1.26%) | 17,130 |
| 8 Nov 2017 | INR | 361 | 372 | 359 | 363.9 | 363.9 | +4.75 (+1.32%) | 23,595 |
| 7 Nov 2017 | INR | 365.4 | 372.75 | 356.4 | 359.15 | 359.15 | -7 (-1.91%) | 11,627 |
| 6 Nov 2017 | INR | 379.95 | 379.95 | 364 | 366.15 | 366.15 | -10.4 (-2.76%) | 10,164 |
| 3 Nov 2017 | INR | 359.5 | 382.05 | 359.5 | 376.55 | 376.55 | +20.75 (+5.83%) | 96,389 |
| 2 Nov 2017 | INR | 355 | 358.75 | 351 | 355.8 | 355.8 | +2.3 (+0.65%) | 20,827 |
| 1 Nov 2017 | INR | 358.1 | 358.55 | 353 | 353.5 | 353.5 | -3.25 (-0.91%) | 11,967 |
| 31 Oct 2017 | INR | 360.6 | 365.3 | 354.7 | 356.75 | 356.75 | -1.9 (-0.53%) | 15,284 |
| 30 Oct 2017 | INR | 363 | 373.5 | 355 | 358.65 | 358.65 | +0.85 (+0.24%) | 20,561 |
| 27 Oct 2017 | INR | 358.05 | 363.95 | 351.45 | 357.8 | 357.8 | +3.4 (+0.96%) | 14,311 |
| 26 Oct 2017 | INR | 353.1 | 358.8 | 348.95 | 354.4 | 354.4 | +4.1 (+1.17%) | 19,515 |
| 25 Oct 2017 | INR | 350.95 | 356 | 348.8 | 350.3 | 350.3 | +1.6 (+0.46%) | 7,784 |
| 24 Oct 2017 | INR | 353.5 | 356 | 346.4 | 348.7 | 348.7 | -3.1 (-0.88%) | 17,587 |
| 23 Oct 2017 | INR | 356 | 361.6 | 350.5 | 351.8 | 351.8 | -1.45 (-0.41%) | 13,747 |
| 19 Oct 2017 | INR | 369 | 369 | 353.3 | 353.25 | 353.25 | 0.0 (0.0%) | 3,395 |
| 18 Oct 2017 | INR | 351 | 365 | 349 | 353.25 | 353.25 | -0.25 (-0.07%) | 19,303 |
| 17 Oct 2017 | INR | 362.35 | 363.55 | 349.75 | 353.5 | 353.5 | -7 (-1.94%) | 20,187 |
| 16 Oct 2017 | INR | 363.6 | 368.8 | 358.3 | 360.5 | 360.5 | -1.45 (-0.40%) | 20,727 |
| 13 Oct 2017 | INR | 370 | 371 | 360.45 | 361.95 | 361.95 | -3.65 (-1.00%) | 17,665 |
| 12 Oct 2017 | INR | 388 | 388 | 363.1 | 365.6 | 365.6 | -7.9 (-2.12%) | 25,145 |
| 11 Oct 2017 | INR | 394.05 | 394.05 | 364.25 | 373.5 | 373.5 | -14.95 (-3.85%) | 25,004 |
| 10 Oct 2017 | INR | 389.55 | 396.8 | 380.3 | 388.45 | 388.45 | +1.55 (+0.40%) | 54,785 |
| 9 Oct 2017 | INR | 365 | 395.8 | 365 | 386.9 | 386.9 | +27.05 (+7.52%) | 202,663 |
| 6 Oct 2017 | INR | 364.5 | 370 | 352.55 | 359.85 | 359.85 | -3.05 (-0.84%) | 28,975 |
| 5 Oct 2017 | INR | 363.85 | 371 | 355.9 | 362.9 | 362.9 | +0.25 (+0.07%) | 33,399 |
| 4 Oct 2017 | INR | 369.9 | 373 | 360 | 362.65 | 362.65 | -3.9 (-1.06%) | 38,247 |
| 3 Oct 2017 | INR | 355.95 | 374 | 350.4 | 366.55 | 366.55 | +18.1 (+5.19%) | 57,354 |
| 29 Sep 2017 | INR | 355 | 360 | 346 | 348.45 | 348.45 | -2.8 (-0.80%) | 38,078 |
| 28 Sep 2017 | INR | 335.2 | 358.8 | 335.2 | 351.25 | 351.25 | +11.1 (+3.26%) | 69,108 |
| 27 Sep 2017 | INR | 370.8 | 381.95 | 337.15 | 340.15 | 340.15 | -31.65 (-8.51%) | 145,206 |
