| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 370.25 | 380.65 | 361.8 | 378.25 | 378.25 | +9.85 (+2.67%) | 270,825 |
| 8 Nov 2017 | INR | 360 | 384.8 | 360 | 368.4 | 368.4 | +7.85 (+2.18%) | 720,069 |
| 7 Nov 2017 | INR | 373.35 | 379 | 357.7 | 360.55 | 360.55 | -13 (-3.48%) | 219,155 |
| 6 Nov 2017 | INR | 373.2 | 383.5 | 369.3 | 373.55 | 373.55 | +0.35 (+0.09%) | 289,743 |
| 3 Nov 2017 | INR | 355 | 377 | 353.4 | 373.2 | 373.2 | +29.1 (+8.46%) | 1,265,968 |
| 2 Nov 2017 | INR | 345 | 355 | 339.35 | 344.1 | 344.1 | -0.05 (-0.01%) | 371,904 |
| 1 Nov 2017 | INR | 340 | 349.5 | 339 | 344.15 | 344.15 | +5.65 (+1.67%) | 202,361 |
| 31 Oct 2017 | INR | 331.5 | 339.75 | 328 | 338.5 | 338.5 | +9.2 (+2.79%) | 144,711 |
| 30 Oct 2017 | INR | 325.3 | 333 | 325.3 | 329.3 | 329.3 | +4.2 (+1.29%) | 151,350 |
| 27 Oct 2017 | INR | 325 | 330.35 | 323.15 | 325.1 | 325.1 | +2.55 (+0.79%) | 121,067 |
| 26 Oct 2017 | INR | 326 | 326.25 | 321.5 | 322.55 | 322.55 | -2.9 (-0.89%) | 94,101 |
| 25 Oct 2017 | INR | 340.95 | 340.95 | 321.2 | 325.45 | 325.45 | -10.3 (-3.07%) | 119,462 |
| 24 Oct 2017 | INR | 340 | 340 | 332.2 | 335.75 | 335.75 | -1.3 (-0.39%) | 229,871 |
| 23 Oct 2017 | INR | 343 | 344.65 | 336.3 | 337.05 | 337.05 | -6.6 (-1.92%) | 91,393 |
| 19 Oct 2017 | INR | 349.95 | 349.95 | 339.9 | 343.65 | 343.65 | -1.8 (-0.52%) | 49,431 |
| 18 Oct 2017 | INR | 350.7 | 353 | 344.15 | 345.45 | 345.45 | -3 (-0.86%) | 102,082 |
| 17 Oct 2017 | INR | 346.3 | 350 | 343 | 348.45 | 348.45 | +3.05 (+0.88%) | 74,322 |
| 16 Oct 2017 | INR | 342 | 352.75 | 342 | 345.4 | 345.4 | +8.25 (+2.45%) | 255,176 |
| 13 Oct 2017 | INR | 341.25 | 343.15 | 336.1 | 337.15 | 337.15 | -0.55 (-0.16%) | 88,163 |
| 12 Oct 2017 | INR | 333.45 | 339.05 | 329.5 | 337.7 | 337.7 | +5.5 (+1.66%) | 127,907 |
| 11 Oct 2017 | INR | 346.15 | 347 | 328.95 | 332.2 | 332.2 | -11.1 (-3.23%) | 162,835 |
| 10 Oct 2017 | INR | 341.9 | 346.2 | 335.65 | 343.3 | 343.3 | +2.25 (+0.66%) | 161,487 |
| 9 Oct 2017 | INR | 333.25 | 344.4 | 331.65 | 341.05 | 341.05 | +7.8 (+2.34%) | 174,229 |
| 6 Oct 2017 | INR | 331 | 334.55 | 329.6 | 333.25 | 333.25 | +5.65 (+1.72%) | 112,524 |
| 5 Oct 2017 | INR | 324.4 | 331.05 | 321 | 327.6 | 327.6 | +6.95 (+2.17%) | 116,678 |
| 4 Oct 2017 | INR | 320.1 | 323.95 | 317.45 | 320.65 | 320.65 | +1.85 (+0.58%) | 74,451 |
| 3 Oct 2017 | INR | 323 | 325.3 | 316.8 | 318.8 | 318.8 | +0.15 (+0.05%) | 125,203 |
| 29 Sep 2017 | INR | 318 | 322.85 | 317.1 | 318.65 | 318.65 | +3.05 (+0.97%) | 96,092 |
| 28 Sep 2017 | INR | 320.1 | 322.4 | 314.25 | 315.6 | 315.6 | -3.65 (-1.14%) | 127,072 |
| 27 Sep 2017 | INR | 333.95 | 334.8 | 318 | 319.25 | 319.25 | -11.7 (-3.54%) | 164,184 |
