| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 250.35 | 256.7 | 247.7 | 252.8 | 252.8 | +1.2 (+0.48%) | 98,989 |
| 8 Nov 2017 | INR | 260.1 | 262 | 249.8 | 251.6 | 251.6 | -8.95 (-3.44%) | 91,997 |
| 7 Nov 2017 | INR | 263 | 273 | 256.65 | 260.55 | 260.55 | -0.65 (-0.25%) | 150,322 |
| 6 Nov 2017 | INR | 268.5 | 268.7 | 260.3 | 261.2 | 261.2 | -6.65 (-2.48%) | 117,626 |
| 3 Nov 2017 | INR | 276.75 | 276.75 | 267 | 267.85 | 267.85 | -4.05 (-1.49%) | 109,010 |
| 2 Nov 2017 | INR | 265 | 283.75 | 264.6 | 271.9 | 271.9 | +8.25 (+3.13%) | 341,859 |
| 1 Nov 2017 | INR | 265.8 | 268.8 | 261.55 | 263.65 | 263.65 | -1.25 (-0.47%) | 93,038 |
| 31 Oct 2017 | INR | 274 | 274 | 263 | 264.9 | 264.9 | -6.8 (-2.50%) | 96,917 |
| 30 Oct 2017 | INR | 270 | 277 | 268.3 | 271.7 | 271.7 | +3.75 (+1.40%) | 241,048 |
| 27 Oct 2017 | INR | 267.45 | 273.35 | 260 | 267.95 | 267.95 | +3.5 (+1.32%) | 234,582 |
| 26 Oct 2017 | INR | 261.9 | 268.4 | 253.8 | 264.45 | 264.45 | +6.65 (+2.58%) | 196,144 |
| 25 Oct 2017 | INR | 264.2 | 267.95 | 247.35 | 257.8 | 257.8 | -5.25 (-2.00%) | 278,099 |
| 24 Oct 2017 | INR | 274.85 | 285.5 | 261.05 | 263.05 | 263.05 | -8.35 (-3.08%) | 592,381 |
| 23 Oct 2017 | INR | 251.95 | 283.5 | 251 | 271.4 | 271.4 | +26.9 (+11.00%) | 1,142,771 |
| 19 Oct 2017 | INR | 234.45 | 250 | 233.95 | 244.5 | 244.5 | +13.65 (+5.91%) | 364,337 |
| 18 Oct 2017 | INR | 206.25 | 237.6 | 203.95 | 230.85 | 230.85 | +25.15 (+12.23%) | 606,355 |
| 17 Oct 2017 | INR | 208.8 | 208.8 | 205.1 | 205.7 | 205.7 | -2.3 (-1.11%) | 45,875 |
| 16 Oct 2017 | INR | 208.3 | 212.1 | 205.3 | 208 | 208 | +0.85 (+0.41%) | 80,588 |
| 13 Oct 2017 | INR | 206.3 | 212.5 | 204.9 | 207.15 | 207.15 | +5.45 (+2.70%) | 237,426 |
| 12 Oct 2017 | INR | 203 | 204 | 196.8 | 201.7 | 201.7 | +5.85 (+2.99%) | 63,878 |
| 11 Oct 2017 | INR | 205.95 | 206 | 193.7 | 195.85 | 195.85 | -8.55 (-4.18%) | 66,380 |
| 10 Oct 2017 | INR | 205 | 209 | 203.35 | 204.4 | 204.4 | +1.1 (+0.54%) | 66,957 |
| 9 Oct 2017 | INR | 199.9 | 205.5 | 193.75 | 203.3 | 203.3 | +6 (+3.04%) | 95,902 |
| 6 Oct 2017 | INR | 197.3 | 198.9 | 192.6 | 197.3 | 197.3 | +0.2 (+0.10%) | 27,692 |
| 5 Oct 2017 | INR | 197.9 | 198.5 | 194.6 | 197.1 | 197.1 | +1.55 (+0.79%) | 32,443 |
| 4 Oct 2017 | INR | 197 | 201.95 | 194.5 | 195.55 | 195.55 | -1 (-0.51%) | 48,736 |
| 3 Oct 2017 | INR | 200 | 200 | 194.8 | 196.55 | 196.55 | +6.9 (+3.64%) | 58,000 |
| 29 Sep 2017 | INR | 185 | 191.8 | 182.5 | 189.65 | 189.65 | +6.6 (+3.61%) | 99,270 |
| 28 Sep 2017 | INR | 181 | 186 | 180.5 | 183.05 | 183.05 | +2.3 (+1.27%) | 39,940 |
| 27 Sep 2017 | INR | 198 | 198 | 180.05 | 180.75 | 180.75 | -207.8 (-53.48%) | 238,873 |
