| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 390.1 | 393.45 | 385.2 | 386.85 | 386.85 | -1.3 (-0.33%) | 3,967 |
| 8 Nov 2017 | INR | 383 | 390.9 | 377.25 | 388.15 | 388.15 | +5.35 (+1.40%) | 9,043 |
| 7 Nov 2017 | INR | 379.1 | 388.9 | 379.1 | 382.8 | 382.8 | +6.15 (+1.63%) | 4,419 |
| 6 Nov 2017 | INR | 373.15 | 377.5 | 373 | 376.65 | 376.65 | +4 (+1.07%) | 1,047 |
| 3 Nov 2017 | INR | 371.8 | 374.05 | 369.2 | 372.65 | 372.65 | +3.15 (+0.85%) | 1,952 |
| 2 Nov 2017 | INR | 371.5 | 371.55 | 360.85 | 369.5 | 369.5 | +1.5 (+0.41%) | 4,116 |
| 1 Nov 2017 | INR | 366 | 369.5 | 364.95 | 368 | 368 | +2.15 (+0.59%) | 1,125 |
| 31 Oct 2017 | INR | 366.45 | 368 | 364.5 | 365.85 | 365.85 | -0.45 (-0.12%) | 995 |
| 30 Oct 2017 | INR | 367.7 | 368.9 | 365.55 | 366.3 | 366.3 | +3.05 (+0.84%) | 629 |
| 27 Oct 2017 | INR | 364.6 | 368.1 | 360.5 | 363.25 | 363.25 | -3.8 (-1.04%) | 9,506 |
| 26 Oct 2017 | INR | 367 | 370 | 367 | 367.05 | 367.05 | -0.7 (-0.19%) | 1,917 |
| 25 Oct 2017 | INR | 367 | 372 | 367 | 367.75 | 367.75 | +1.65 (+0.45%) | 3,442 |
| 24 Oct 2017 | INR | 368.85 | 368.85 | 363.05 | 366.1 | 366.1 | -2.65 (-0.72%) | 1,427 |
| 23 Oct 2017 | INR | 364.6 | 372.45 | 355.35 | 368.75 | 368.75 | +5 (+1.37%) | 1,693 |
| 19 Oct 2017 | INR | 371.2 | 371.2 | 362.9 | 363.75 | 363.75 | -3.1 (-0.85%) | 329 |
| 18 Oct 2017 | INR | 369.75 | 379.35 | 364 | 366.85 | 366.85 | +0.4 (+0.11%) | 1,424 |
| 17 Oct 2017 | INR | 365.15 | 369 | 360.1 | 366.45 | 366.45 | +4.1 (+1.13%) | 2,095 |
| 16 Oct 2017 | INR | 367.6 | 369.15 | 360.1 | 362.35 | 362.35 | -7.05 (-1.91%) | 3,358 |
| 13 Oct 2017 | INR | 369.75 | 370.95 | 367.05 | 369.4 | 369.4 | +2.45 (+0.67%) | 725 |
| 12 Oct 2017 | INR | 364.2 | 371 | 362.55 | 366.95 | 366.95 | +5.6 (+1.55%) | 2,023 |
| 11 Oct 2017 | INR | 366 | 368.5 | 359 | 361.35 | 361.35 | -7.75 (-2.10%) | 1,968 |
| 10 Oct 2017 | INR | 374.5 | 374.5 | 364.6 | 369.1 | 369.1 | -1.05 (-0.28%) | 9,606 |
| 9 Oct 2017 | INR | 372.5 | 373 | 365.15 | 370.15 | 370.15 | +1.1 (+0.30%) | 1,157 |
| 6 Oct 2017 | INR | 366.95 | 371.1 | 366.15 | 369.05 | 369.05 | +8.65 (+2.40%) | 2,076 |
| 5 Oct 2017 | INR | 362.5 | 363.9 | 358.7 | 360.4 | 360.4 | +0.9 (+0.25%) | 3,326 |
| 4 Oct 2017 | INR | 358.55 | 360.55 | 345.8 | 359.5 | 359.5 | +7.45 (+2.12%) | 11,121 |
| 3 Oct 2017 | INR | 345 | 355.7 | 345 | 352.05 | 352.05 | +7.65 (+2.22%) | 2,317 |
| 29 Sep 2017 | INR | 343.05 | 349.45 | 336 | 344.4 | 344.4 | +2.1 (+0.61%) | 2,122 |
| 28 Sep 2017 | INR | 339.4 | 347.45 | 336.65 | 342.3 | 342.3 | +0.9 (+0.26%) | 3,883 |
| 27 Sep 2017 | INR | 345.5 | 345.5 | 340 | 341.4 | 341.4 | -3.9 (-1.13%) | 4,419 |
