| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | INR | 263.6 | 270.65 | 261.45 | 263.65 | 263.65 | +0.95 (+0.36%) | 6,386 |
| 22 Nov 2017 | INR | 263 | 265.2 | 258.2 | 262.7 | 262.7 | -0.75 (-0.28%) | 2,021 |
| 21 Nov 2017 | INR | 265 | 273.45 | 261.2 | 263.45 | 263.45 | +3.3 (+1.27%) | 14,253 |
| 20 Nov 2017 | INR | 262.9 | 264.45 | 258.85 | 260.15 | 260.15 | +2.05 (+0.79%) | 2,921 |
| 17 Nov 2017 | INR | 249.8 | 259 | 249.8 | 258.1 | 258.1 | +7.05 (+2.81%) | 10,006 |
| 16 Nov 2017 | INR | 248.5 | 251.85 | 248.5 | 251.05 | 251.05 | +0.65 (+0.26%) | 4,057 |
| 15 Nov 2017 | INR | 250.5 | 252.5 | 250 | 250.4 | 250.4 | -1.3 (-0.52%) | 1,392 |
| 14 Nov 2017 | INR | 252.85 | 258.95 | 249.8 | 251.7 | 251.7 | +1.3 (+0.52%) | 2,317 |
| 13 Nov 2017 | INR | 254.5 | 255.25 | 248 | 250.4 | 250.4 | -6.5 (-2.53%) | 8,414 |
| 10 Nov 2017 | INR | 237.55 | 268.35 | 237.55 | 256.9 | 256.9 | +20.55 (+8.69%) | 40,906 |
| 9 Nov 2017 | INR | 247.05 | 248.6 | 234 | 236.35 | 236.35 | -7.55 (-3.10%) | 13,413 |
| 8 Nov 2017 | INR | 255.4 | 256.6 | 243 | 243.9 | 243.9 | -9.6 (-3.79%) | 6,337 |
| 7 Nov 2017 | INR | 267.3 | 267.3 | 252 | 253.5 | 253.5 | -13.1 (-4.91%) | 4,646 |
| 6 Nov 2017 | INR | 272 | 272.3 | 263.6 | 266.6 | 266.6 | -5.35 (-1.97%) | 4,439 |
| 3 Nov 2017 | INR | 273 | 274.9 | 271 | 271.95 | 271.95 | -0.15 (-0.06%) | 4,147 |
| 2 Nov 2017 | INR | 270 | 273.85 | 267.05 | 272.1 | 272.1 | +4.05 (+1.51%) | 6,082 |
| 1 Nov 2017 | INR | 265 | 272.4 | 263 | 268.05 | 268.05 | +2.9 (+1.09%) | 10,770 |
| 31 Oct 2017 | INR | 265 | 269.85 | 258.1 | 265.15 | 265.15 | +1.8 (+0.68%) | 38,845 |
| 30 Oct 2017 | INR | 256 | 264 | 256 | 263.35 | 263.35 | +7.6 (+2.97%) | 13,083 |
| 27 Oct 2017 | INR | 246 | 258 | 239.6 | 255.75 | 255.75 | +12.3 (+5.05%) | 22,585 |
| 26 Oct 2017 | INR | 240.3 | 245.85 | 239 | 243.45 | 243.45 | +3.25 (+1.35%) | 2,257 |
| 25 Oct 2017 | INR | 242.05 | 242.1 | 238.35 | 240.2 | 240.2 | +2.8 (+1.18%) | 5,903 |
| 24 Oct 2017 | INR | 238.5 | 239 | 236.9 | 237.4 | 237.4 | -1.7 (-0.71%) | 1,444 |
| 23 Oct 2017 | INR | 240 | 240 | 233.35 | 239.1 | 239.1 | 0.0 (0.0%) | 7,025 |
| 19 Oct 2017 | INR | 239.4 | 242.9 | 237 | 239.1 | 239.1 | +0.15 (+0.06%) | 1,092 |
| 18 Oct 2017 | INR | 241 | 242 | 238.8 | 238.95 | 238.95 | -1.2 (-0.50%) | 3,564 |
| 17 Oct 2017 | INR | 239.15 | 242.5 | 237.6 | 240.15 | 240.15 | +0.05 (+0.02%) | 4,594 |
| 16 Oct 2017 | INR | 243.45 | 245 | 238.8 | 240.1 | 240.1 | +1.25 (+0.52%) | 6,206 |
| 13 Oct 2017 | INR | 238.15 | 242 | 238 | 238.85 | 238.85 | +0.7 (+0.29%) | 4,756 |
| 12 Oct 2017 | INR | 237.5 | 240.9 | 236.95 | 238.15 | 238.15 | -1.35 (-0.56%) | 1,986 |
