| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 293.2 | 299 | 293.2 | 296.6 | 296.6 | +2 (+0.68%) | 2,514 |
| 8 Nov 2017 | INR | 296.1 | 300 | 294.25 | 294.6 | 294.6 | -1.35 (-0.46%) | 2,170 |
| 7 Nov 2017 | INR | 299 | 303.6 | 295.05 | 295.95 | 295.95 | -6.45 (-2.13%) | 2,868 |
| 6 Nov 2017 | INR | 300 | 304 | 299 | 302.4 | 302.4 | +2.6 (+0.87%) | 3,368 |
| 3 Nov 2017 | INR | 303.35 | 307.4 | 299.45 | 299.8 | 299.8 | -5.85 (-1.91%) | 5,835 |
| 2 Nov 2017 | INR | 306.2 | 308 | 302 | 305.65 | 305.65 | -1 (-0.33%) | 3,606 |
| 1 Nov 2017 | INR | 306.65 | 308.1 | 304.1 | 306.65 | 306.65 | +0.6 (+0.20%) | 3,024 |
| 31 Oct 2017 | INR | 305.55 | 309.9 | 302.85 | 306.05 | 306.05 | +1.65 (+0.54%) | 4,918 |
| 30 Oct 2017 | INR | 304 | 310 | 303.05 | 304.4 | 304.4 | +5.2 (+1.74%) | 8,369 |
| 27 Oct 2017 | INR | 303.55 | 304.1 | 298.1 | 299.2 | 299.2 | -5.05 (-1.66%) | 2,572 |
| 26 Oct 2017 | INR | 308.6 | 309 | 303 | 304.25 | 304.25 | -2.85 (-0.93%) | 3,036 |
| 25 Oct 2017 | INR | 306 | 308 | 303 | 307.1 | 307.1 | +4.55 (+1.50%) | 4,198 |
| 24 Oct 2017 | INR | 310 | 310 | 302.35 | 302.55 | 302.55 | -2.55 (-0.84%) | 1,558 |
| 23 Oct 2017 | INR | 305 | 306 | 304.3 | 305.1 | 305.1 | -3.6 (-1.17%) | 3,219 |
| 19 Oct 2017 | INR | 308 | 310 | 304.15 | 308.7 | 308.7 | +2.4 (+0.78%) | 3,979 |
| 18 Oct 2017 | INR | 304.55 | 307.55 | 303 | 306.3 | 306.3 | +3.4 (+1.12%) | 1,887 |
| 17 Oct 2017 | INR | 307 | 307 | 294.2 | 302.9 | 302.9 | -2.7 (-0.88%) | 4,664 |
| 16 Oct 2017 | INR | 301.45 | 306.3 | 301.45 | 305.6 | 305.6 | +4.15 (+1.38%) | 5,077 |
| 13 Oct 2017 | INR | 303.5 | 303.5 | 292.8 | 301.45 | 301.45 | -0.65 (-0.22%) | 2,943 |
| 12 Oct 2017 | INR | 302.75 | 303.95 | 298.05 | 302.1 | 302.1 | +0.75 (+0.25%) | 3,349 |
| 11 Oct 2017 | INR | 302.7 | 303 | 298.2 | 301.35 | 301.35 | -0.15 (-0.05%) | 5,002 |
| 10 Oct 2017 | INR | 300.5 | 303.95 | 300 | 301.5 | 301.5 | +1 (+0.33%) | 4,757 |
| 9 Oct 2017 | INR | 300 | 301.45 | 300 | 300.5 | 300.5 | -1.15 (-0.38%) | 838 |
| 6 Oct 2017 | INR | 299.15 | 303 | 299.15 | 301.65 | 301.65 | +1.5 (+0.50%) | 3,397 |
| 5 Oct 2017 | INR | 298.1 | 301.5 | 297.15 | 300.15 | 300.15 | +0.25 (+0.08%) | 1,297 |
| 4 Oct 2017 | INR | 299 | 301.85 | 298.55 | 299.9 | 299.9 | -1.7 (-0.56%) | 2,065 |
| 3 Oct 2017 | INR | 299.5 | 304 | 298 | 301.6 | 301.6 | -0.55 (-0.18%) | 4,797 |
| 29 Sep 2017 | INR | 298 | 303.5 | 298 | 302.15 | 302.15 | +3.2 (+1.07%) | 1,096 |
| 28 Sep 2017 | INR | 296.75 | 303.45 | 295.4 | 298.95 | 298.95 | +2.55 (+0.86%) | 3,040 |
| 27 Sep 2017 | INR | 303.7 | 303.7 | 295.8 | 296.4 | 296.4 | -4.85 (-1.61%) | 2,615 |
