| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 295 | 298.75 | 293 | 294.15 | 294.15 | -0.1 (-0.03%) | 156,729 |
| 8 Nov 2017 | INR | 292 | 299.8 | 291.4 | 294.25 | 294.25 | +1.35 (+0.46%) | 301,459 |
| 7 Nov 2017 | INR | 296.45 | 302.9 | 290 | 292.9 | 292.9 | -2.7 (-0.91%) | 412,897 |
| 6 Nov 2017 | INR | 301.7 | 301.9 | 291 | 295.6 | 295.6 | -6.35 (-2.10%) | 386,273 |
| 3 Nov 2017 | INR | 299.8 | 306 | 293.45 | 301.95 | 301.95 | +4.95 (+1.67%) | 1,084,495 |
| 2 Nov 2017 | INR | 294 | 300.6 | 291.05 | 297 | 297 | +3.05 (+1.04%) | 501,407 |
| 1 Nov 2017 | INR | 287 | 297.8 | 281.4 | 293.95 | 293.95 | +8.3 (+2.91%) | 866,801 |
| 31 Oct 2017 | INR | 278 | 288.15 | 278 | 285.65 | 285.65 | +5.75 (+2.05%) | 370,237 |
| 30 Oct 2017 | INR | 281.2 | 284.85 | 277.8 | 279.9 | 279.9 | -1.3 (-0.46%) | 279,274 |
| 27 Oct 2017 | INR | 286.4 | 290.85 | 277.1 | 281.2 | 281.2 | +0.95 (+0.34%) | 514,167 |
| 26 Oct 2017 | INR | 277 | 287.3 | 270.1 | 280.25 | 280.25 | +5.8 (+2.11%) | 441,686 |
| 25 Oct 2017 | INR | 283.8 | 284.9 | 273 | 274.45 | 274.45 | -8.05 (-2.85%) | 562,671 |
| 24 Oct 2017 | INR | 281 | 291 | 273.8 | 282.5 | 282.5 | +1.15 (+0.41%) | 569,572 |
| 23 Oct 2017 | INR | 288.7 | 291.6 | 280 | 281.35 | 281.35 | -7.95 (-2.75%) | 380,625 |
| 19 Oct 2017 | INR | 297.3 | 297.9 | 286 | 289.3 | 289.3 | -6.8 (-2.30%) | 246,182 |
| 18 Oct 2017 | INR | 298.5 | 301.45 | 293.4 | 296.1 | 296.1 | -2.25 (-0.75%) | 418,415 |
| 17 Oct 2017 | INR | 291.55 | 301 | 287.1 | 298.35 | 298.35 | +6.3 (+2.16%) | 970,395 |
| 16 Oct 2017 | INR | 283 | 295.6 | 277.8 | 292.05 | 292.05 | +9.55 (+3.38%) | 933,547 |
| 13 Oct 2017 | INR | 290.9 | 291 | 280.2 | 282.5 | 282.5 | -6.9 (-2.38%) | 275,989 |
| 12 Oct 2017 | INR | 288.65 | 293 | 282.4 | 289.4 | 289.4 | +5.45 (+1.92%) | 813,695 |
| 11 Oct 2017 | INR | 289.95 | 292.7 | 271.95 | 283.95 | 283.95 | -4.05 (-1.41%) | 1,019,014 |
| 10 Oct 2017 | INR | 286 | 296.9 | 284.15 | 288 | 288 | +2.4 (+0.84%) | 1,270,261 |
| 9 Oct 2017 | INR | 264.1 | 288.8 | 262.2 | 285.6 | 285.6 | +20.5 (+7.73%) | 1,334,169 |
| 6 Oct 2017 | INR | 265.8 | 271.2 | 262.9 | 265.1 | 265.1 | +2.4 (+0.91%) | 3,613,544 |
| 5 Oct 2017 | INR | 267.7 | 268.65 | 259.25 | 262.7 | 262.7 | -3.55 (-1.33%) | 459,669 |
| 4 Oct 2017 | INR | 266.7 | 269.75 | 257.2 | 266.25 | 266.25 | +1.3 (+0.49%) | 841,581 |
| 3 Oct 2017 | INR | 258.9 | 268.8 | 257 | 264.95 | 264.95 | +9.45 (+3.70%) | 4,508,585 |
| 29 Sep 2017 | INR | 240.6 | 259.45 | 240.15 | 255.5 | 255.5 | +17.35 (+7.29%) | 849,616 |
| 28 Sep 2017 | INR | 237.9 | 244.95 | 231.9 | 238.15 | 238.15 | +2.35 (+1.00%) | 514,787 |
| 27 Sep 2017 | INR | 249.5 | 253.7 | 233.3 | 235.8 | 235.8 | -8.65 (-3.54%) | 885,990 |
