| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 268 | 281.05 | 265 | 274.6 | 274.6 | +9 (+3.39%) | 6,573 |
| 8 Nov 2017 | INR | 272.35 | 274.5 | 264 | 265.6 | 265.6 | -4.35 (-1.61%) | 4,029 |
| 7 Nov 2017 | INR | 272.55 | 278 | 269.05 | 269.95 | 269.95 | -4.3 (-1.57%) | 2,406 |
| 6 Nov 2017 | INR | 283.6 | 283.6 | 274 | 274.25 | 274.25 | -9.85 (-3.47%) | 4,260 |
| 3 Nov 2017 | INR | 280 | 296 | 277.25 | 284.1 | 284.1 | -1.95 (-0.68%) | 9,512 |
| 2 Nov 2017 | INR | 302 | 306 | 283 | 286.05 | 286.05 | -5.75 (-1.97%) | 24,369 |
| 1 Nov 2017 | INR | 265 | 291.8 | 262.35 | 291.8 | 291.8 | +26.5 (+9.99%) | 44,713 |
| 31 Oct 2017 | INR | 262 | 269.35 | 260.4 | 265.3 | 265.3 | +3.75 (+1.43%) | 4,628 |
| 30 Oct 2017 | INR | 262.15 | 266 | 255 | 261.55 | 261.55 | +0.1 (+0.04%) | 5,816 |
| 27 Oct 2017 | INR | 266 | 271.55 | 260 | 261.45 | 261.45 | -2.6 (-0.98%) | 4,252 |
| 26 Oct 2017 | INR | 263 | 272.5 | 260.1 | 264.05 | 264.05 | -0.5 (-0.19%) | 3,203 |
| 25 Oct 2017 | INR | 267.55 | 268 | 264 | 264.55 | 264.55 | -5.1 (-1.89%) | 681 |
| 24 Oct 2017 | INR | 267 | 273.9 | 267 | 269.65 | 269.65 | -0.5 (-0.19%) | 848 |
| 23 Oct 2017 | INR | 274 | 289.7 | 266.6 | 270.15 | 270.15 | +0.2 (+0.07%) | 1,518 |
| 19 Oct 2017 | INR | 263.05 | 275 | 263.05 | 269.95 | 269.95 | +2.4 (+0.90%) | 2,923 |
| 18 Oct 2017 | INR | 265.1 | 276.8 | 263 | 267.55 | 267.55 | -2.15 (-0.80%) | 3,554 |
| 17 Oct 2017 | INR | 261.75 | 282.25 | 261 | 269.7 | 269.7 | +7.95 (+3.04%) | 10,984 |
| 16 Oct 2017 | INR | 264.7 | 266.95 | 260 | 261.75 | 261.75 | -3.55 (-1.34%) | 1,739 |
| 13 Oct 2017 | INR | 273.95 | 274 | 263 | 265.3 | 265.3 | -7.05 (-2.59%) | 5,156 |
| 12 Oct 2017 | INR | 276.8 | 278 | 270 | 272.35 | 272.35 | +6.05 (+2.27%) | 4,190 |
| 11 Oct 2017 | INR | 280.05 | 281.45 | 263.8 | 266.3 | 266.3 | -14.9 (-5.30%) | 10,113 |
| 10 Oct 2017 | INR | 279 | 288.8 | 276 | 281.2 | 281.2 | +4.55 (+1.64%) | 12,338 |
| 9 Oct 2017 | INR | 294.95 | 294.95 | 272.95 | 276.65 | 276.65 | -9.75 (-3.40%) | 8,254 |
| 6 Oct 2017 | INR | 280.15 | 297.5 | 277.1 | 286.4 | 286.4 | +2.6 (+0.92%) | 9,566 |
| 5 Oct 2017 | INR | 272 | 284.9 | 267 | 283.8 | 283.8 | +12.45 (+4.59%) | 23,092 |
| 4 Oct 2017 | INR | 271 | 277 | 267.5 | 271.35 | 271.35 | +4.1 (+1.53%) | 10,638 |
| 3 Oct 2017 | INR | 266.5 | 277 | 266 | 267.25 | 267.25 | -2.05 (-0.76%) | 1,484 |
| 29 Sep 2017 | INR | 279.55 | 279.55 | 267 | 269.3 | 269.3 | -0.2 (-0.07%) | 2,862 |
| 28 Sep 2017 | INR | 252.1 | 276.8 | 252.05 | 269.5 | 269.5 | +5.85 (+2.22%) | 12,612 |
| 27 Sep 2017 | INR | 275.1 | 275.1 | 263.2 | 263.65 | 263.65 | -13.35 (-4.82%) | 7,164 |
