| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 370.4 | 372.15 | 366.05 | 366.95 | 366.95 | -5.9 (-1.58%) | 466 |
| 8 Nov 2017 | INR | 361.45 | 375 | 360.9 | 372.85 | 372.85 | +15.1 (+4.22%) | 2,554 |
| 7 Nov 2017 | INR | 372.95 | 374 | 350.45 | 357.75 | 357.75 | -16.4 (-4.38%) | 2,068 |
| 6 Nov 2017 | INR | 369 | 376 | 368.4 | 374.15 | 374.15 | +2.8 (+0.75%) | 9,534 |
| 3 Nov 2017 | INR | 375 | 375.3 | 369 | 371.35 | 371.35 | +4.8 (+1.31%) | 6,483 |
| 2 Nov 2017 | INR | 359.05 | 371.4 | 357 | 366.55 | 366.55 | +6.5 (+1.81%) | 2,639 |
| 1 Nov 2017 | INR | 363 | 368.75 | 359 | 360.05 | 360.05 | -0.9 (-0.25%) | 1,961 |
| 31 Oct 2017 | INR | 370.2 | 374 | 354.85 | 360.95 | 360.95 | -7.65 (-2.08%) | 18,999 |
| 30 Oct 2017 | INR | 365.6 | 370.2 | 363.8 | 368.6 | 368.6 | -0.65 (-0.18%) | 2,283 |
| 27 Oct 2017 | INR | 361.55 | 369.9 | 361.55 | 369.25 | 369.25 | +9 (+2.50%) | 613 |
| 26 Oct 2017 | INR | 362 | 364.75 | 358.15 | 360.25 | 360.25 | +0.2 (+0.06%) | 1,349 |
| 25 Oct 2017 | INR | 373.15 | 373.15 | 359.85 | 360.05 | 360.05 | -8.4 (-2.28%) | 2,263 |
| 24 Oct 2017 | INR | 367.5 | 369 | 365.95 | 368.45 | 368.45 | +1.15 (+0.31%) | 597 |
| 23 Oct 2017 | INR | 369.5 | 370.15 | 365 | 367.3 | 367.3 | -1.4 (-0.38%) | 362 |
| 19 Oct 2017 | INR | 374.15 | 376.9 | 364 | 368.7 | 368.7 | -0.4 (-0.11%) | 1,236 |
| 18 Oct 2017 | INR | 369.9 | 378 | 365.7 | 369.1 | 369.1 | +0.6 (+0.16%) | 2,650 |
| 17 Oct 2017 | INR | 369.15 | 371.35 | 366.3 | 368.5 | 368.5 | -1.55 (-0.42%) | 382 |
| 16 Oct 2017 | INR | 368.35 | 372.95 | 368.3 | 370.05 | 370.05 | -0.7 (-0.19%) | 35,169 |
| 13 Oct 2017 | INR | 378.05 | 379.75 | 367.45 | 370.75 | 370.75 | -4.6 (-1.23%) | 1,328 |
| 12 Oct 2017 | INR | 374.05 | 376 | 368.55 | 375.35 | 375.35 | +0.7 (+0.19%) | 86,726 |
| 11 Oct 2017 | INR | 378 | 379.6 | 374.4 | 374.65 | 374.65 | -6.95 (-1.82%) | 688 |
| 10 Oct 2017 | INR | 381.95 | 382 | 378.95 | 381.6 | 381.6 | +2.05 (+0.54%) | 698 |
| 9 Oct 2017 | INR | 376.1 | 381.9 | 374.7 | 379.55 | 379.55 | -0.35 (-0.09%) | 921 |
| 6 Oct 2017 | INR | 381.9 | 381.9 | 377 | 379.9 | 379.9 | +0.7 (+0.18%) | 928 |
| 5 Oct 2017 | INR | 384 | 384 | 375 | 379.2 | 379.2 | -3.1 (-0.81%) | 1,733 |
| 4 Oct 2017 | INR | 380.95 | 384 | 379.35 | 382.3 | 382.3 | +1.25 (+0.33%) | 964 |
| 3 Oct 2017 | INR | 380 | 382 | 377.55 | 381.05 | 381.05 | +1.4 (+0.37%) | 1,350 |
| 29 Sep 2017 | INR | 370 | 380.95 | 368 | 379.65 | 379.65 | +10.6 (+2.87%) | 3,091 |
| 28 Sep 2017 | INR | 369.3 | 374.7 | 367.05 | 369.05 | 369.05 | -3.35 (-0.90%) | 506 |
| 27 Sep 2017 | INR | 372.9 | 376.3 | 365.85 | 372.4 | 372.4 | +0.5 (+0.13%) | 923 |
