| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 391.5 | 406 | 385 | 392.55 | 392.55 | +5.4 (+1.39%) | 605 |
| 7 Nov 2017 | INR | 394 | 400 | 383.2 | 387.15 | 387.15 | -10.85 (-2.73%) | 489 |
| 6 Nov 2017 | INR | 395.5 | 402.95 | 392.6 | 398 | 398 | +2 (+0.51%) | 489 |
| 3 Nov 2017 | INR | 403.7 | 403.75 | 392.2 | 396 | 396 | -7.3 (-1.81%) | 1,516 |
| 2 Nov 2017 | INR | 400 | 405 | 391.25 | 403.3 | 403.3 | +6.35 (+1.60%) | 1,668 |
| 1 Nov 2017 | INR | 403.15 | 403.15 | 396 | 396.95 | 396.95 | -0.7 (-0.18%) | 649 |
| 31 Oct 2017 | INR | 403.5 | 408 | 390.5 | 397.65 | 397.65 | -7.4 (-1.83%) | 1,143 |
| 30 Oct 2017 | INR | 400.15 | 409.5 | 397.05 | 405.05 | 405.05 | +14.9 (+3.82%) | 1,343 |
| 27 Oct 2017 | INR | 405.45 | 405.5 | 388 | 390.15 | 390.15 | -12.75 (-3.16%) | 1,268 |
| 26 Oct 2017 | INR | 399.1 | 409 | 399.1 | 402.9 | 402.9 | +0.25 (+0.06%) | 1,694 |
| 25 Oct 2017 | INR | 409.95 | 418.9 | 400 | 402.65 | 402.65 | +11.45 (+2.93%) | 3,361 |
| 24 Oct 2017 | INR | 396.25 | 408 | 382.6 | 391.2 | 391.2 | -7.3 (-1.83%) | 6,097 |
| 23 Oct 2017 | INR | 403.3 | 412 | 395 | 398.5 | 398.5 | +1.4 (+0.35%) | 1,087 |
| 19 Oct 2017 | INR | 405 | 408.8 | 397 | 397.1 | 397.1 | -2.9 (-0.73%) | 831 |
| 18 Oct 2017 | INR | 402 | 405 | 398.2 | 400 | 400 | -0.65 (-0.16%) | 371 |
| 17 Oct 2017 | INR | 392.2 | 405.25 | 390.6 | 400.65 | 400.65 | +0.45 (+0.11%) | 731 |
| 16 Oct 2017 | INR | 392.55 | 405 | 392.55 | 400.2 | 400.2 | +2.45 (+0.62%) | 1,013 |
| 13 Oct 2017 | INR | 410 | 412.05 | 395.5 | 397.75 | 397.75 | -5.2 (-1.29%) | 3,424 |
| 12 Oct 2017 | INR | 394.8 | 413 | 394.8 | 402.95 | 402.95 | +8.85 (+2.25%) | 5,744 |
| 11 Oct 2017 | INR | 403.9 | 414 | 386.7 | 394.1 | 394.1 | +4.3 (+1.10%) | 6,383 |
| 10 Oct 2017 | INR | 394.5 | 395 | 384 | 389.8 | 389.8 | +0.05 (+0.01%) | 3,406 |
| 9 Oct 2017 | INR | 377.1 | 396 | 377.1 | 389.75 | 389.75 | +17.75 (+4.77%) | 4,341 |
| 6 Oct 2017 | INR | 380.5 | 384.9 | 370 | 372 | 372 | -12.1 (-3.15%) | 1,768 |
| 5 Oct 2017 | INR | 372 | 385 | 372 | 384.1 | 384.1 | +11.55 (+3.10%) | 1,736 |
| 4 Oct 2017 | INR | 360.5 | 377.45 | 360.5 | 372.55 | 372.55 | +5.55 (+1.51%) | 3,691 |
| 3 Oct 2017 | INR | 365 | 370.5 | 365 | 367 | 367 | +10.9 (+3.06%) | 3,220 |
| 29 Sep 2017 | INR | 353.45 | 370.8 | 350.5 | 356.1 | 356.1 | +3.65 (+1.04%) | 2,075 |
| 28 Sep 2017 | INR | 353.05 | 355.65 | 346.1 | 352.45 | 352.45 | -4.05 (-1.14%) | 2,979 |
| 27 Sep 2017 | INR | 357.45 | 363.05 | 352.25 | 356.5 | 356.5 | -3.8 (-1.05%) | 845 |
| 26 Sep 2017 | INR | 360.2 | 368.75 | 352.25 | 360.3 | 360.3 | +7.05 (+2.00%) | 2,448 |
