| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 453.2 | 457.5 | 434 | 437.8 | 437.8 | -6 (-1.35%) | 7,649 |
| 8 Nov 2017 | INR | 443 | 459.8 | 440 | 443.8 | 443.8 | +1.75 (+0.40%) | 12,523 |
| 7 Nov 2017 | INR | 469.95 | 473.95 | 438 | 442.05 | 442.05 | -25.8 (-5.51%) | 21,266 |
| 6 Nov 2017 | INR | 438.9 | 477.7 | 438.9 | 467.85 | 467.85 | +29.5 (+6.73%) | 31,436 |
| 3 Nov 2017 | INR | 444 | 451.15 | 436.25 | 438.35 | 438.35 | +1.55 (+0.35%) | 8,141 |
| 2 Nov 2017 | INR | 439.55 | 454.15 | 420.2 | 436.8 | 436.8 | +2.4 (+0.55%) | 41,512 |
| 1 Nov 2017 | INR | 424 | 445.5 | 401.9 | 434.4 | 434.4 | +23.05 (+5.60%) | 63,862 |
| 31 Oct 2017 | INR | 414.95 | 424.4 | 408.1 | 411.35 | 411.35 | +2.85 (+0.70%) | 18,594 |
| 30 Oct 2017 | INR | 378 | 415.9 | 378 | 408.5 | 408.5 | +33.15 (+8.83%) | 30,430 |
| 27 Oct 2017 | INR | 376 | 382.75 | 375.1 | 375.35 | 375.35 | -3.4 (-0.90%) | 4,262 |
| 26 Oct 2017 | INR | 375.05 | 379 | 372 | 378.75 | 378.75 | +3.65 (+0.97%) | 2,346 |
| 25 Oct 2017 | INR | 375 | 380 | 373.6 | 375.1 | 375.1 | +1.5 (+0.40%) | 4,796 |
| 24 Oct 2017 | INR | 372.6 | 380.85 | 372.5 | 373.6 | 373.6 | -0.85 (-0.23%) | 4,074 |
| 23 Oct 2017 | INR | 378.55 | 379.25 | 372.6 | 374.45 | 374.45 | +2.2 (+0.59%) | 7,527 |
| 19 Oct 2017 | INR | 379.5 | 380 | 372.55 | 372.25 | 372.25 | 0.0 (0.0%) | 2,004 |
| 18 Oct 2017 | INR | 370 | 377.4 | 365 | 372.25 | 372.25 | +0.4 (+0.11%) | 9,315 |
| 17 Oct 2017 | INR | 378 | 378 | 370 | 371.85 | 371.85 | -6.1 (-1.61%) | 9,532 |
| 16 Oct 2017 | INR | 420 | 420 | 376.5 | 377.95 | 377.95 | -2.45 (-0.64%) | 6,757 |
| 13 Oct 2017 | INR | 380.05 | 388 | 373.85 | 380.4 | 380.4 | +3.1 (+0.82%) | 5,600 |
| 12 Oct 2017 | INR | 376 | 385 | 376 | 377.3 | 377.3 | +0.35 (+0.09%) | 3,959 |
| 11 Oct 2017 | INR | 384 | 389 | 370.75 | 376.95 | 376.95 | -0.7 (-0.19%) | 10,405 |
| 10 Oct 2017 | INR | 380 | 389.1 | 371 | 377.65 | 377.65 | -4.95 (-1.29%) | 5,245 |
| 9 Oct 2017 | INR | 382.2 | 386 | 378.6 | 382.6 | 382.6 | +5.25 (+1.39%) | 6,659 |
| 6 Oct 2017 | INR | 370 | 385.75 | 365 | 377.35 | 377.35 | +4.45 (+1.19%) | 11,243 |
| 5 Oct 2017 | INR | 365.75 | 374.85 | 365.7 | 372.9 | 372.9 | +8 (+2.19%) | 2,892 |
| 4 Oct 2017 | INR | 365.3 | 371.95 | 363 | 364.9 | 364.9 | -1.55 (-0.42%) | 5,279 |
| 3 Oct 2017 | INR | 366 | 383.95 | 364 | 366.45 | 366.45 | +9.7 (+2.72%) | 6,172 |
| 29 Sep 2017 | INR | 341.75 | 367 | 341.75 | 356.75 | 356.75 | +16.05 (+4.71%) | 6,392 |
| 28 Sep 2017 | INR | 338.75 | 343 | 335.1 | 340.7 | 340.7 | +6.55 (+1.96%) | 5,916 |
| 27 Sep 2017 | INR | 349.65 | 349.7 | 331 | 334.15 | 334.15 | -8.45 (-2.47%) | 7,253 |
