| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 355.55 | 382 | 352.1 | 373.25 | 373.25 | +23.9 (+6.84%) | 26,609 |
| 10 Nov 2017 | INR | 355 | 370.95 | 346.2 | 349.35 | 349.35 | -6.25 (-1.76%) | 38,128 |
| 9 Nov 2017 | INR | 333.8 | 359 | 333.8 | 355.6 | 355.6 | +28.35 (+8.66%) | 33,794 |
| 8 Nov 2017 | INR | 329.8 | 334.4 | 324.15 | 327.25 | 327.25 | +0.35 (+0.11%) | 11,701 |
| 7 Nov 2017 | INR | 344.8 | 345.05 | 320 | 326.9 | 326.9 | -15.75 (-4.60%) | 11,658 |
| 6 Nov 2017 | INR | 333 | 344 | 333 | 342.65 | 342.65 | +17.1 (+5.25%) | 46,679 |
| 3 Nov 2017 | INR | 315.3 | 333.9 | 314.35 | 325.55 | 325.55 | +14.7 (+4.73%) | 46,852 |
| 2 Nov 2017 | INR | 315 | 315.35 | 298 | 310.85 | 310.85 | -5.45 (-1.72%) | 15,319 |
| 1 Nov 2017 | INR | 287.25 | 336 | 287.25 | 316.3 | 316.3 | +29.9 (+10.44%) | 116,196 |
| 31 Oct 2017 | INR | 290.5 | 290.5 | 281 | 286.4 | 286.4 | +1.6 (+0.56%) | 7,591 |
| 30 Oct 2017 | INR | 289 | 296.7 | 283 | 284.8 | 284.8 | +2.3 (+0.81%) | 7,449 |
| 27 Oct 2017 | INR | 286.35 | 289 | 281 | 282.5 | 282.5 | -3.15 (-1.10%) | 2,710 |
| 26 Oct 2017 | INR | 286.25 | 295 | 285 | 285.65 | 285.65 | -0.45 (-0.16%) | 3,361 |
| 25 Oct 2017 | INR | 289.65 | 293 | 286 | 286.1 | 286.1 | -2.25 (-0.78%) | 2,469 |
| 24 Oct 2017 | INR | 290.95 | 294.5 | 285 | 288.35 | 288.35 | +2.55 (+0.89%) | 4,577 |
| 23 Oct 2017 | INR | 292 | 295.65 | 285 | 285.8 | 285.8 | -4.2 (-1.45%) | 8,209 |
| 19 Oct 2017 | INR | 295.85 | 302 | 285 | 290 | 290 | -0.9 (-0.31%) | 1,125 |
| 18 Oct 2017 | INR | 287 | 297 | 287 | 290.9 | 290.9 | +5.2 (+1.82%) | 2,960 |
| 17 Oct 2017 | INR | 289 | 299 | 282.15 | 285.7 | 285.7 | -2.85 (-0.99%) | 6,730 |
| 16 Oct 2017 | INR | 288.7 | 290 | 285 | 288.55 | 288.55 | +1.45 (+0.51%) | 2,777 |
| 13 Oct 2017 | INR | 295.9 | 295.9 | 284.55 | 287.1 | 287.1 | -6.2 (-2.11%) | 6,885 |
| 12 Oct 2017 | INR | 258.4 | 308.5 | 258.4 | 293.3 | 293.3 | +35.45 (+13.75%) | 50,543 |
| 11 Oct 2017 | INR | 269.1 | 271 | 256 | 257.85 | 257.85 | -10 (-3.73%) | 3,762 |
| 10 Oct 2017 | INR | 265.1 | 268.05 | 261.6 | 267.85 | 267.85 | +0.45 (+0.17%) | 2,506 |
| 9 Oct 2017 | INR | 268 | 270.8 | 263.7 | 267.4 | 267.4 | -0.6 (-0.22%) | 4,410 |
| 6 Oct 2017 | INR | 263 | 271.9 | 259 | 268 | 268 | +12.5 (+4.89%) | 6,070 |
| 5 Oct 2017 | INR | 265 | 265 | 255.05 | 255.5 | 255.5 | -4 (-1.54%) | 3,132 |
| 4 Oct 2017 | INR | 262.5 | 278 | 257 | 259.5 | 259.5 | +2.05 (+0.80%) | 12,035 |
| 3 Oct 2017 | INR | 268.45 | 268.45 | 255.25 | 257.45 | 257.45 | -4.9 (-1.87%) | 3,913 |
| 29 Sep 2017 | INR | 267 | 271.95 | 256 | 262.35 | 262.35 | -9.7 (-3.57%) | 2,221 |
