| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 282.4 | 288 | 280.1 | 281.65 | 187.7667 | -0.4 (-0.14%) | 3,227 |
| 8 Nov 2017 | INR | 284.55 | 285.65 | 281.5 | 282.05 | 188.0333 | -2.2 (-0.77%) | 4,550 |
| 7 Nov 2017 | INR | 285 | 290 | 277 | 284.25 | 189.5 | +0.65 (+0.23%) | 14,364 |
| 6 Nov 2017 | INR | 285 | 286 | 276.6 | 283.6 | 189.0667 | +6.35 (+2.29%) | 8,921 |
| 3 Nov 2017 | INR | 264.65 | 284.4 | 260.25 | 277.25 | 184.8333 | +10.85 (+4.07%) | 17,900 |
| 2 Nov 2017 | INR | 270 | 271.65 | 261.75 | 266.4 | 177.6 | -1.65 (-0.62%) | 2,577 |
| 1 Nov 2017 | INR | 265 | 271.9 | 262.85 | 268.05 | 178.7 | +3.8 (+1.44%) | 9,746 |
| 31 Oct 2017 | INR | 267 | 268 | 263.9 | 264.25 | 176.1667 | -1.7 (-0.64%) | 2,665 |
| 30 Oct 2017 | INR | 270 | 271.7 | 263.1 | 265.95 | 177.3 | -1.35 (-0.51%) | 3,260 |
| 27 Oct 2017 | INR | 269.6 | 272.9 | 266.35 | 267.3 | 178.2 | -0.5 (-0.19%) | 4,780 |
| 26 Oct 2017 | INR | 271.9 | 272.7 | 265 | 267.8 | 178.5333 | +1.95 (+0.73%) | 4,373 |
| 25 Oct 2017 | INR | 270.05 | 272.7 | 262.85 | 265.85 | 177.2333 | -4.2 (-1.56%) | 5,007 |
| 24 Oct 2017 | INR | 269.9 | 277 | 269 | 270.05 | 180.0333 | +1.6 (+0.60%) | 13,562 |
| 23 Oct 2017 | INR | 297 | 297 | 265 | 268.45 | 178.9667 | +0.35 (+0.13%) | 8,445 |
| 19 Oct 2017 | INR | 272 | 272 | 266 | 268.1 | 178.7333 | +2.5 (+0.94%) | 1,511 |
| 18 Oct 2017 | INR | 269.9 | 274.95 | 263.35 | 265.6 | 177.0667 | -2.65 (-0.99%) | 2,423 |
| 17 Oct 2017 | INR | 268.7 | 273.2 | 265.6 | 268.25 | 178.8333 | -0.8 (-0.30%) | 1,638 |
| 16 Oct 2017 | INR | 268.55 | 272.95 | 263.1 | 269.05 | 179.3667 | +5.25 (+1.99%) | 18,009 |
| 13 Oct 2017 | INR | 262.5 | 270 | 261.5 | 263.8 | 175.8667 | -1.25 (-0.47%) | 3,174 |
| 12 Oct 2017 | INR | 260.7 | 267 | 260.05 | 265.05 | 176.7 | +4.35 (+1.67%) | 5,809 |
| 11 Oct 2017 | INR | 258 | 265.75 | 254 | 260.7 | 173.8 | +1.85 (+0.71%) | 9,278 |
| 10 Oct 2017 | INR | 256.1 | 264.9 | 256.1 | 258.85 | 172.5667 | +3 (+1.17%) | 10,367 |
| 9 Oct 2017 | INR | 245 | 262.4 | 245 | 255.85 | 170.5667 | +11.55 (+4.73%) | 326,116 |
| 6 Oct 2017 | INR | 247 | 247 | 242.6 | 244.3 | 162.8667 | -2.65 (-1.07%) | 1,491 |
| 5 Oct 2017 | INR | 249.2 | 249.5 | 244.6 | 246.95 | 164.6333 | -3.95 (-1.57%) | 3,884 |
| 4 Oct 2017 | INR | 246.95 | 252.95 | 246.95 | 250.9 | 167.2667 | +3.7 (+1.50%) | 2,374 |
| 3 Oct 2017 | INR | 250 | 253 | 245.1 | 247.2 | 164.8 | +0.75 (+0.30%) | 5,619 |
| 29 Sep 2017 | INR | 242 | 250.5 | 231.1 | 246.45 | 164.3 | +4.45 (+1.84%) | 1,588 |
| 28 Sep 2017 | INR | 250 | 250.15 | 240.15 | 242 | 161.3333 | -2.4 (-0.98%) | 1,469 |
| 27 Sep 2017 | INR | 248.55 | 257 | 243.35 | 244.4 | 162.9333 | -5.05 (-2.02%) | 1,966 |
