| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 294 | 297.8 | 290.1 | 292.35 | 14.6175 | +3.3 (+1.14%) | 11,744 |
| 8 Nov 2017 | INR | 302.85 | 303.5 | 286.6 | 289.05 | 14.4525 | -8.85 (-2.97%) | 23,679 |
| 7 Nov 2017 | INR | 300 | 311.5 | 295 | 297.9 | 14.895 | -0.6 (-0.20%) | 43,764 |
| 6 Nov 2017 | INR | 299.9 | 300.7 | 296.2 | 298.5 | 14.925 | 0.0 (0.0%) | 6,241 |
| 3 Nov 2017 | INR | 300.15 | 304.6 | 294.05 | 298.5 | 14.925 | -1.3 (-0.43%) | 15,389 |
| 2 Nov 2017 | INR | 288.15 | 302.7 | 287 | 299.8 | 14.99 | +8.2 (+2.81%) | 44,711 |
| 1 Nov 2017 | INR | 298 | 298 | 290 | 291.6 | 14.58 | -1.75 (-0.60%) | 23,294 |
| 31 Oct 2017 | INR | 278 | 299 | 277.5 | 293.35 | 14.6675 | +15.3 (+5.50%) | 73,973 |
| 30 Oct 2017 | INR | 284 | 284 | 270.6 | 278.05 | 13.9025 | -4.05 (-1.44%) | 15,674 |
| 27 Oct 2017 | INR | 288 | 290 | 281.2 | 282.1 | 14.105 | -5.9 (-2.05%) | 10,347 |
| 26 Oct 2017 | INR | 285.3 | 290 | 283.4 | 288 | 14.4 | +3.3 (+1.16%) | 9,261 |
| 25 Oct 2017 | INR | 291 | 291.2 | 283.9 | 284.7 | 14.235 | -5.5 (-1.90%) | 8,960 |
| 24 Oct 2017 | INR | 282.5 | 294.75 | 282.5 | 290.2 | 14.51 | -0.9 (-0.31%) | 10,798 |
| 23 Oct 2017 | INR | 290.7 | 295.75 | 287 | 291.1 | 14.555 | +1.4 (+0.48%) | 20,070 |
| 19 Oct 2017 | INR | 283.95 | 292.75 | 283.95 | 289.7 | 14.485 | +8.75 (+3.11%) | 41,219 |
| 18 Oct 2017 | INR | 278.15 | 284 | 277.25 | 280.95 | 14.0475 | -0.4 (-0.14%) | 8,719 |
| 17 Oct 2017 | INR | 286.95 | 287 | 280 | 281.35 | 14.0675 | -4.95 (-1.73%) | 7,625 |
| 16 Oct 2017 | INR | 283.1 | 293.4 | 283 | 286.3 | 14.315 | +1.75 (+0.62%) | 13,973 |
| 13 Oct 2017 | INR | 279.75 | 289.4 | 271.1 | 284.55 | 14.2275 | +9.15 (+3.32%) | 45,695 |
| 12 Oct 2017 | INR | 275.3 | 280 | 274.5 | 275.4 | 13.77 | -1.6 (-0.58%) | 10,468 |
| 11 Oct 2017 | INR | 287.85 | 288.95 | 273.7 | 277 | 13.85 | -7.15 (-2.52%) | 32,563 |
| 10 Oct 2017 | INR | 286.85 | 290.9 | 282 | 284.15 | 14.2075 | -4.15 (-1.44%) | 18,178 |
| 9 Oct 2017 | INR | 297 | 297 | 284.3 | 288.3 | 14.415 | -0.9 (-0.31%) | 43,318 |
| 6 Oct 2017 | INR | 270 | 294.8 | 270 | 289.2 | 14.46 | +20.55 (+7.65%) | 81,499 |
| 5 Oct 2017 | INR | 273.2 | 274 | 265.5 | 268.65 | 13.4325 | -1.9 (-0.70%) | 13,965 |
| 4 Oct 2017 | INR | 264.3 | 278 | 262 | 270.55 | 13.5275 | +6.25 (+2.36%) | 33,441 |
| 3 Oct 2017 | INR | 268.8 | 270.25 | 261.3 | 264.3 | 13.215 | +0.3 (+0.11%) | 9,441 |
| 29 Sep 2017 | INR | 274.95 | 275 | 261.6 | 264 | 13.2 | -4.35 (-1.62%) | 22,425 |
| 28 Sep 2017 | INR | 259.85 | 274 | 259.85 | 268.35 | 13.4175 | +9.1 (+3.51%) | 28,598 |
| 27 Sep 2017 | INR | 271.95 | 274.45 | 256.55 | 259.25 | 12.9625 | -12.25 (-4.51%) | 41,519 |
