| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 379.1 | 383.15 | 375.6 | 376.45 | 54.7564 | -1.35 (-0.36%) | 1,202 |
| 8 Nov 2017 | INR | 375.4 | 384.5 | 373.7 | 377.8 | 54.9527 | -1.8 (-0.47%) | 1,287 |
| 7 Nov 2017 | INR | 381 | 382.9 | 375 | 379.6 | 55.2145 | -2.2 (-0.58%) | 4,160 |
| 6 Nov 2017 | INR | 383.2 | 383.9 | 381.55 | 381.8 | 55.5345 | -6.6 (-1.70%) | 1,092 |
| 3 Nov 2017 | INR | 386.15 | 394 | 376.5 | 388.4 | 56.4945 | +1.35 (+0.35%) | 2,847 |
| 2 Nov 2017 | INR | 386.95 | 390.5 | 376.5 | 387.05 | 56.2982 | -2.95 (-0.76%) | 6,560 |
| 1 Nov 2017 | INR | 392 | 394 | 383.75 | 390 | 56.7273 | +8 (+2.09%) | 4,627 |
| 31 Oct 2017 | INR | 386.15 | 386.15 | 380.1 | 382 | 55.5636 | -3.05 (-0.79%) | 637 |
| 30 Oct 2017 | INR | 382.05 | 387 | 379.45 | 385.05 | 56.0073 | +8.15 (+2.16%) | 4,213 |
| 27 Oct 2017 | INR | 385.95 | 385.95 | 376.65 | 376.9 | 54.8218 | -2.25 (-0.59%) | 857 |
| 26 Oct 2017 | INR | 384.9 | 384.9 | 378.5 | 379.15 | 55.1491 | -1.45 (-0.38%) | 1,702 |
| 25 Oct 2017 | INR | 390 | 390 | 378.3 | 380.6 | 55.36 | -2.85 (-0.74%) | 3,413 |
| 24 Oct 2017 | INR | 386.05 | 386.05 | 380 | 383.45 | 55.7745 | +0.85 (+0.22%) | 685 |
| 23 Oct 2017 | INR | 390 | 390 | 379 | 382.6 | 55.6509 | -1.4 (-0.36%) | 3,441 |
| 19 Oct 2017 | INR | 382.35 | 390 | 382 | 384 | 55.8545 | 0.0 (0.0%) | 307 |
| 18 Oct 2017 | INR | 375 | 386.9 | 375 | 384 | 55.8545 | -3 (-0.78%) | 2,615 |
| 17 Oct 2017 | INR | 391.4 | 393.7 | 386.35 | 387 | 56.2909 | -7.8 (-1.98%) | 922 |
| 16 Oct 2017 | INR | 400 | 405 | 385.1 | 394.8 | 57.4255 | -0.4 (-0.10%) | 1,938 |
| 13 Oct 2017 | INR | 393.8 | 402 | 393.8 | 395.2 | 57.4836 | -3.9 (-0.98%) | 230,623 |
| 12 Oct 2017 | INR | 396 | 400 | 383.95 | 399.1 | 58.0509 | +7.05 (+1.80%) | 2,687 |
| 11 Oct 2017 | INR | 404 | 404 | 390.2 | 392.05 | 57.0255 | -10.85 (-2.69%) | 2,112 |
| 10 Oct 2017 | INR | 398.75 | 409.9 | 398.15 | 402.9 | 58.6036 | +9.55 (+2.43%) | 7,880 |
| 9 Oct 2017 | INR | 389 | 401.2 | 389 | 393.35 | 57.2145 | +2.9 (+0.74%) | 6,455 |
| 6 Oct 2017 | INR | 378.1 | 395 | 378.1 | 390.45 | 56.7927 | +8.9 (+2.33%) | 3,357 |
| 5 Oct 2017 | INR | 381.75 | 385 | 377.8 | 381.55 | 55.4982 | +0.75 (+0.20%) | 2,316 |
| 4 Oct 2017 | INR | 384.1 | 387 | 375.1 | 380.8 | 55.3891 | -1.9 (-0.50%) | 1,516 |
| 3 Oct 2017 | INR | 380 | 388 | 375.05 | 382.7 | 55.6655 | +2.7 (+0.71%) | 2,059 |
| 29 Sep 2017 | INR | 377 | 380 | 375.55 | 380 | 55.2727 | +2.85 (+0.76%) | 295 |
| 28 Sep 2017 | INR | 374.5 | 389.3 | 373.05 | 377.15 | 54.8582 | -2.6 (-0.68%) | 929 |
| 27 Sep 2017 | INR | 383.45 | 385.9 | 377.1 | 379.75 | 55.2364 | -7 (-1.81%) | 1,219 |
