| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 360.55 | 369 | 354 | 361.05 | 361.05 | +2.8 (+0.78%) | 14,679 |
| 8 Nov 2017 | INR | 366 | 367.85 | 355.25 | 358.25 | 358.25 | -9 (-2.45%) | 12,372 |
| 7 Nov 2017 | INR | 371.7 | 373.25 | 352 | 367.25 | 367.25 | -4.25 (-1.14%) | 27,271 |
| 6 Nov 2017 | INR | 378.45 | 378.45 | 371 | 371.5 | 371.5 | -9.6 (-2.52%) | 14,635 |
| 3 Nov 2017 | INR | 385.3 | 391 | 375.55 | 381.1 | 381.1 | +0.55 (+0.14%) | 52,966 |
| 2 Nov 2017 | INR | 376.05 | 390 | 366 | 380.55 | 380.55 | +5.4 (+1.44%) | 135,566 |
| 1 Nov 2017 | INR | 324.95 | 390.7 | 324.95 | 375.15 | 375.15 | +49.55 (+15.22%) | 221,452 |
| 31 Oct 2017 | INR | 322.35 | 329.4 | 321.95 | 325.6 | 325.6 | +2.55 (+0.79%) | 27,387 |
| 30 Oct 2017 | INR | 324.5 | 330.45 | 321.2 | 323.05 | 323.05 | -0.1 (-0.03%) | 23,012 |
| 27 Oct 2017 | INR | 326.75 | 331.5 | 319.1 | 323.15 | 323.15 | -3.9 (-1.19%) | 14,487 |
| 26 Oct 2017 | INR | 332 | 336.15 | 325.1 | 327.05 | 327.05 | +5.5 (+1.71%) | 35,583 |
| 25 Oct 2017 | INR | 308.5 | 335.5 | 308.5 | 321.55 | 321.55 | +14.6 (+4.76%) | 101,394 |
| 24 Oct 2017 | INR | 305 | 308.5 | 303.85 | 306.95 | 306.95 | +2.75 (+0.90%) | 6,918 |
| 23 Oct 2017 | INR | 300.5 | 308 | 300.5 | 304.2 | 304.2 | +3.7 (+1.23%) | 7,404 |
| 19 Oct 2017 | INR | 303.45 | 305 | 299.05 | 300.5 | 300.5 | -1.3 (-0.43%) | 1,987 |
| 18 Oct 2017 | INR | 301.3 | 307.75 | 297.5 | 301.8 | 301.8 | -1.25 (-0.41%) | 5,506 |
| 17 Oct 2017 | INR | 305.45 | 309.1 | 302.5 | 303.05 | 303.05 | -0.85 (-0.28%) | 9,611 |
| 16 Oct 2017 | INR | 297.15 | 309.8 | 296.3 | 303.9 | 303.9 | +6.6 (+2.22%) | 11,094 |
| 13 Oct 2017 | INR | 298.5 | 299.55 | 295.3 | 297.3 | 297.3 | -1.25 (-0.42%) | 8,201 |
| 12 Oct 2017 | INR | 296.05 | 300.9 | 296.05 | 298.55 | 298.55 | +0.35 (+0.12%) | 7,565 |
| 11 Oct 2017 | INR | 306.4 | 307.75 | 295.15 | 298.2 | 298.2 | -7.75 (-2.53%) | 14,922 |
| 10 Oct 2017 | INR | 303.45 | 308.2 | 302.25 | 305.95 | 305.95 | +3.95 (+1.31%) | 19,479 |
| 9 Oct 2017 | INR | 303.95 | 310 | 299.95 | 302 | 302 | -2.5 (-0.82%) | 36,585 |
| 6 Oct 2017 | INR | 311.15 | 311.15 | 302 | 304.5 | 304.5 | -3.85 (-1.25%) | 30,414 |
| 5 Oct 2017 | INR | 310.1 | 310.95 | 298.75 | 308.35 | 308.35 | +2.2 (+0.72%) | 8,381 |
| 4 Oct 2017 | INR | 292.7 | 315.5 | 292.65 | 306.15 | 306.15 | +13.7 (+4.68%) | 29,750 |
| 3 Oct 2017 | INR | 301 | 301.95 | 289.05 | 292.45 | 292.45 | -3.2 (-1.08%) | 15,005 |
| 29 Sep 2017 | INR | 302.1 | 308.1 | 290 | 295.65 | 295.65 | -4.8 (-1.60%) | 26,279 |
| 28 Sep 2017 | INR | 311 | 311 | 297.95 | 300.45 | 300.45 | -8.25 (-2.67%) | 19,293 |
| 27 Sep 2017 | INR | 325 | 328 | 306 | 308.7 | 308.7 | -11.85 (-3.70%) | 40,980 |
