| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 260.6 | 261.9 | 252.7 | 254.4 | 254.4 | -3.35 (-1.30%) | 90,514 |
| 8 Nov 2017 | INR | 262 | 269.4 | 256.4 | 257.75 | 257.75 | +1.15 (+0.45%) | 133,786 |
| 7 Nov 2017 | INR | 269.8 | 276.8 | 253.6 | 256.6 | 256.6 | -13.9 (-5.14%) | 161,368 |
| 6 Nov 2017 | INR | 278 | 290 | 267.1 | 270.5 | 270.5 | -7.55 (-2.72%) | 338,789 |
| 3 Nov 2017 | INR | 274 | 286.45 | 274 | 278.05 | 278.05 | +6.75 (+2.49%) | 132,786 |
| 2 Nov 2017 | INR | 269.95 | 274 | 269.6 | 271.3 | 271.3 | +2.95 (+1.10%) | 55,056 |
| 1 Nov 2017 | INR | 271 | 271 | 266.75 | 268.35 | 268.35 | -2.45 (-0.90%) | 99,178 |
| 31 Oct 2017 | INR | 275 | 275 | 268.5 | 270.8 | 270.8 | -0.6 (-0.22%) | 54,941 |
| 30 Oct 2017 | INR | 267 | 277.75 | 267 | 271.4 | 271.4 | +6.6 (+2.49%) | 73,250 |
| 27 Oct 2017 | INR | 270 | 275 | 263.05 | 264.8 | 264.8 | -4.4 (-1.63%) | 25,938 |
| 26 Oct 2017 | INR | 270.05 | 274.4 | 267.25 | 269.2 | 269.2 | +0.15 (+0.06%) | 28,976 |
| 25 Oct 2017 | INR | 280 | 280 | 266.75 | 269.05 | 269.05 | -5.75 (-2.09%) | 29,254 |
| 24 Oct 2017 | INR | 275 | 278 | 273.25 | 274.8 | 274.8 | -0.1 (-0.04%) | 23,859 |
| 23 Oct 2017 | INR | 280 | 290 | 272.75 | 274.9 | 274.9 | +1.5 (+0.55%) | 35,500 |
| 19 Oct 2017 | INR | 274 | 275 | 271.3 | 273.4 | 273.4 | +5.25 (+1.96%) | 17,206 |
| 18 Oct 2017 | INR | 270 | 273.7 | 263.05 | 268.15 | 268.15 | +0.15 (+0.06%) | 36,745 |
| 17 Oct 2017 | INR | 273.4 | 274.6 | 266.9 | 268 | 268 | -4.1 (-1.51%) | 74,758 |
| 16 Oct 2017 | INR | 264.25 | 276.3 | 264.25 | 272.1 | 272.1 | +8.45 (+3.21%) | 72,267 |
| 13 Oct 2017 | INR | 268 | 271.8 | 262.1 | 263.65 | 263.65 | -5.05 (-1.88%) | 50,874 |
| 12 Oct 2017 | INR | 259.65 | 273.85 | 258.6 | 268.7 | 268.7 | +13.6 (+5.33%) | 158,326 |
| 11 Oct 2017 | INR | 255.55 | 264.5 | 252.95 | 255.1 | 255.1 | +2.1 (+0.83%) | 95,734 |
| 10 Oct 2017 | INR | 255.15 | 260.3 | 251.1 | 253 | 253 | -3.05 (-1.19%) | 22,186 |
| 9 Oct 2017 | INR | 261.95 | 264.25 | 254.9 | 256.05 | 256.05 | -5.9 (-2.25%) | 30,171 |
| 6 Oct 2017 | INR | 261 | 265.35 | 258 | 261.95 | 261.95 | +0.25 (+0.10%) | 70,782 |
| 5 Oct 2017 | INR | 264 | 268.35 | 259.3 | 261.7 | 261.7 | +5.55 (+2.17%) | 562,384 |
| 4 Oct 2017 | INR | 249 | 258.55 | 248.15 | 256.15 | 256.15 | +10.15 (+4.13%) | 41,811 |
| 3 Oct 2017 | INR | 249.35 | 249.4 | 239.8 | 246 | 246 | -0.1 (-0.04%) | 18,176 |
| 29 Sep 2017 | INR | 239 | 249.5 | 238.65 | 246.1 | 246.1 | +13.5 (+5.80%) | 28,735 |
| 28 Sep 2017 | INR | 236 | 236.8 | 231.5 | 232.6 | 232.6 | -2.95 (-1.25%) | 5,813 |
| 27 Sep 2017 | INR | 243.6 | 246.45 | 232.5 | 235.55 | 235.55 | -2.6 (-1.09%) | 24,990 |
