| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 267.75 | 275.95 | 266.7 | 268.35 | 67.0875 | +5.15 (+1.96%) | 85,538 |
| 8 Nov 2017 | INR | 264.3 | 268 | 261 | 263.2 | 65.8 | +0.5 (+0.19%) | 50,555 |
| 7 Nov 2017 | INR | 272 | 273.5 | 254.8 | 262.7 | 65.675 | -4.4 (-1.65%) | 97,745 |
| 6 Nov 2017 | INR | 253.5 | 270 | 252 | 267.1 | 66.775 | +14.8 (+5.87%) | 106,300 |
| 3 Nov 2017 | INR | 253.95 | 255.4 | 249.25 | 252.3 | 63.075 | +0.3 (+0.12%) | 229,323 |
| 2 Nov 2017 | INR | 252.6 | 254.4 | 249.55 | 252 | 63 | +2.95 (+1.18%) | 35,246 |
| 1 Nov 2017 | INR | 257.55 | 257.9 | 244.95 | 249.05 | 62.2625 | -5.7 (-2.24%) | 51,064 |
| 31 Oct 2017 | INR | 253 | 258.3 | 251.2 | 254.75 | 63.6875 | -1.05 (-0.41%) | 36,544 |
| 30 Oct 2017 | INR | 258 | 259.55 | 253.5 | 255.8 | 63.95 | -0.25 (-0.10%) | 23,270 |
| 27 Oct 2017 | INR | 260 | 262 | 255.05 | 256.05 | 64.0125 | -2.3 (-0.89%) | 35,967 |
| 26 Oct 2017 | INR | 261.4 | 262.25 | 257.3 | 258.35 | 64.5875 | -2.05 (-0.79%) | 49,308 |
| 25 Oct 2017 | INR | 259.45 | 263 | 255.5 | 260.4 | 65.1 | +5.8 (+2.28%) | 133,369 |
| 24 Oct 2017 | INR | 259.7 | 264.15 | 250.1 | 254.6 | 63.65 | -3.75 (-1.45%) | 43,129 |
| 23 Oct 2017 | INR | 261 | 265.05 | 256.05 | 258.35 | 64.5875 | +0.8 (+0.31%) | 31,207 |
| 19 Oct 2017 | INR | 261.5 | 264 | 257 | 257.55 | 64.3875 | -4.1 (-1.57%) | 13,411 |
| 18 Oct 2017 | INR | 258.55 | 265.55 | 257.15 | 261.65 | 65.4125 | +0.95 (+0.36%) | 16,848 |
| 17 Oct 2017 | INR | 261.95 | 263 | 257.4 | 260.7 | 65.175 | -2.55 (-0.97%) | 33,982 |
| 16 Oct 2017 | INR | 263.25 | 267 | 260.6 | 263.25 | 65.8125 | +4.4 (+1.70%) | 48,152 |
| 13 Oct 2017 | INR | 268.25 | 269.9 | 258 | 258.85 | 64.7125 | -4.85 (-1.84%) | 80,791 |
| 12 Oct 2017 | INR | 250 | 276.75 | 250 | 263.7 | 65.925 | +15.55 (+6.27%) | 215,951 |
| 11 Oct 2017 | INR | 259.85 | 267.65 | 245 | 248.15 | 62.0375 | -11.55 (-4.45%) | 89,177 |
| 10 Oct 2017 | INR | 263.65 | 264 | 255.5 | 259.7 | 64.925 | +0.45 (+0.17%) | 44,486 |
| 9 Oct 2017 | INR | 247.95 | 268 | 245.45 | 259.25 | 64.8125 | +10.7 (+4.30%) | 278,871 |
| 6 Oct 2017 | INR | 244.7 | 253.25 | 242.95 | 248.55 | 62.1375 | +5 (+2.05%) | 70,015 |
| 5 Oct 2017 | INR | 246.6 | 247.7 | 242.55 | 243.55 | 60.8875 | -1.85 (-0.75%) | 49,772 |
| 4 Oct 2017 | INR | 242.75 | 250 | 241.25 | 245.4 | 61.35 | +3.9 (+1.61%) | 50,732 |
| 3 Oct 2017 | INR | 252 | 252.2 | 240.65 | 241.5 | 60.375 | -6.05 (-2.44%) | 45,175 |
| 29 Sep 2017 | INR | 248.15 | 254.3 | 246.7 | 247.55 | 61.8875 | +2.45 (+1.00%) | 239,894 |
| 28 Sep 2017 | INR | 234.65 | 246.7 | 226.5 | 245.1 | 61.275 | +14.55 (+6.31%) | 41,198 |
| 27 Sep 2017 | INR | 246.95 | 247.7 | 229.05 | 230.55 | 57.6375 | -13.7 (-5.61%) | 45,177 |
