| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 316 | 320.4 | 312 | 313.15 | 313.15 | -2.4 (-0.76%) | 28,259 |
| 8 Nov 2017 | INR | 309.3 | 316.85 | 306 | 315.55 | 315.55 | +6.8 (+2.20%) | 19,122 |
| 7 Nov 2017 | INR | 313.55 | 318.95 | 307.5 | 308.75 | 308.75 | -2.95 (-0.95%) | 521,608 |
| 6 Nov 2017 | INR | 309.9 | 315 | 296.2 | 311.7 | 311.7 | +3.15 (+1.02%) | 29,240 |
| 3 Nov 2017 | INR | 319.5 | 321.4 | 306.95 | 308.55 | 308.55 | -2.45 (-0.79%) | 1,185,317 |
| 2 Nov 2017 | INR | 318 | 320.9 | 310.05 | 311 | 311 | -6.8 (-2.14%) | 880,085 |
| 1 Nov 2017 | INR | 319 | 321.55 | 315.05 | 317.8 | 317.8 | +1.3 (+0.41%) | 8,375 |
| 31 Oct 2017 | INR | 315 | 325.35 | 315 | 316.5 | 316.5 | -0.1 (-0.03%) | 4,866 |
| 30 Oct 2017 | INR | 318 | 321 | 315 | 316.6 | 316.6 | -0.4 (-0.13%) | 6,456 |
| 27 Oct 2017 | INR | 321 | 325.6 | 315.75 | 317 | 317 | -2.6 (-0.81%) | 17,997 |
| 26 Oct 2017 | INR | 320 | 325.25 | 313.1 | 319.6 | 319.6 | +2.45 (+0.77%) | 18,681 |
| 25 Oct 2017 | INR | 302.3 | 325.75 | 301.75 | 317.15 | 317.15 | +26.8 (+9.23%) | 51,531 |
| 24 Oct 2017 | INR | 276 | 297.4 | 276 | 290.35 | 290.35 | +13.4 (+4.84%) | 555,613 |
| 23 Oct 2017 | INR | 276.05 | 278.35 | 276.05 | 276.95 | 276.95 | -3.5 (-1.25%) | 1,179 |
| 19 Oct 2017 | INR | 278.45 | 281.25 | 278.45 | 280.45 | 280.45 | +2.3 (+0.83%) | 177 |
| 18 Oct 2017 | INR | 278 | 280 | 275.65 | 278.15 | 278.15 | -1.7 (-0.61%) | 1,459 |
| 17 Oct 2017 | INR | 280.6 | 283.5 | 279 | 279.85 | 279.85 | +0.55 (+0.20%) | 1,213 |
| 16 Oct 2017 | INR | 285.4 | 285.4 | 277 | 279.3 | 279.3 | +0.25 (+0.09%) | 3,366 |
| 13 Oct 2017 | INR | 277.5 | 285 | 277.15 | 279.05 | 279.05 | +2.7 (+0.98%) | 804,134 |
| 12 Oct 2017 | INR | 278.65 | 280.05 | 272.1 | 276.35 | 276.35 | -2.3 (-0.83%) | 2,693 |
| 11 Oct 2017 | INR | 279 | 284.9 | 276.5 | 278.65 | 278.65 | -1.5 (-0.54%) | 2,941 |
| 10 Oct 2017 | INR | 288.95 | 293 | 277.5 | 280.15 | 280.15 | -4.9 (-1.72%) | 17,004 |
| 9 Oct 2017 | INR | 293.8 | 293.8 | 285 | 285.05 | 285.05 | -2.35 (-0.82%) | 1,632 |
| 6 Oct 2017 | INR | 290.05 | 290.05 | 282.25 | 287.4 | 287.4 | -3.3 (-1.14%) | 2,745 |
| 5 Oct 2017 | INR | 290.9 | 293.85 | 289.85 | 290.7 | 290.7 | +0.8 (+0.28%) | 3,640 |
| 4 Oct 2017 | INR | 294.85 | 295.5 | 287.1 | 289.9 | 289.9 | -9.45 (-3.16%) | 1,016 |
| 3 Oct 2017 | INR | 292.65 | 301.6 | 290.9 | 299.35 | 299.35 | +7.75 (+2.66%) | 984 |
| 29 Sep 2017 | INR | 292.8 | 293.85 | 288 | 291.6 | 291.6 | -1.6 (-0.55%) | 1,264 |
| 28 Sep 2017 | INR | 283.6 | 295.1 | 280.1 | 293.2 | 293.2 | +8.15 (+2.86%) | 3,782 |
| 27 Sep 2017 | INR | 290.95 | 290.95 | 281 | 285.05 | 285.05 | -4.7 (-1.62%) | 2,177 |
