| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 373 | 379.85 | 356.85 | 360.2 | 360.2 | -9.85 (-2.66%) | 184,345 |
| 8 Nov 2017 | INR | 362 | 377.7 | 362 | 370.05 | 370.05 | +5 (+1.37%) | 97,113 |
| 7 Nov 2017 | INR | 384.05 | 387.9 | 361.25 | 365.05 | 365.05 | -16.9 (-4.42%) | 126,353 |
| 6 Nov 2017 | INR | 371 | 388.8 | 371 | 381.95 | 381.95 | +14.9 (+4.06%) | 292,357 |
| 3 Nov 2017 | INR | 349.1 | 370.95 | 349.1 | 367.05 | 367.05 | +18.35 (+5.26%) | 340,276 |
| 2 Nov 2017 | INR | 338.15 | 354.4 | 338.15 | 348.7 | 348.7 | +9.05 (+2.66%) | 190,373 |
| 1 Nov 2017 | INR | 335.7 | 346.35 | 335.7 | 339.65 | 339.65 | +3.95 (+1.18%) | 156,554 |
| 31 Oct 2017 | INR | 334 | 341.45 | 334 | 335.7 | 335.7 | -0.35 (-0.10%) | 35,050 |
| 30 Oct 2017 | INR | 332.7 | 342 | 331 | 336.05 | 336.05 | +1.85 (+0.55%) | 57,780 |
| 27 Oct 2017 | INR | 337 | 338.65 | 333.4 | 334.2 | 334.2 | -0.4 (-0.12%) | 42,498 |
| 26 Oct 2017 | INR | 337 | 340.3 | 333.6 | 334.6 | 334.6 | -1.8 (-0.54%) | 46,312 |
| 25 Oct 2017 | INR | 339.9 | 345 | 335.25 | 336.4 | 336.4 | -3.5 (-1.03%) | 50,999 |
| 24 Oct 2017 | INR | 342.05 | 348 | 338.5 | 339.9 | 339.9 | -3.05 (-0.89%) | 53,978 |
| 23 Oct 2017 | INR | 343 | 348.45 | 342 | 342.95 | 342.95 | +1.85 (+0.54%) | 71,105 |
| 19 Oct 2017 | INR | 343.5 | 344.55 | 340.1 | 341.1 | 341.1 | -0.35 (-0.10%) | 27,396 |
| 18 Oct 2017 | INR | 340.2 | 349.9 | 340.15 | 341.45 | 341.45 | -1.4 (-0.41%) | 81,771 |
| 17 Oct 2017 | INR | 341 | 348 | 339.5 | 342.85 | 342.85 | +1.35 (+0.40%) | 65,772 |
| 16 Oct 2017 | INR | 347 | 347 | 339 | 341.5 | 341.5 | -1.95 (-0.57%) | 63,671 |
| 13 Oct 2017 | INR | 352 | 354.7 | 342.05 | 343.45 | 343.45 | -7.4 (-2.11%) | 125,199 |
| 12 Oct 2017 | INR | 342.25 | 352.4 | 340.25 | 350.85 | 350.85 | +9.45 (+2.77%) | 327,001 |
| 11 Oct 2017 | INR | 338.1 | 358.35 | 337.05 | 341.4 | 341.4 | +5.15 (+1.53%) | 424,524 |
| 10 Oct 2017 | INR | 338 | 340.6 | 335.1 | 336.25 | 336.25 | +0.45 (+0.13%) | 113,172 |
| 9 Oct 2017 | INR | 336.7 | 344.45 | 334 | 335.8 | 335.8 | +0.35 (+0.10%) | 136,594 |
| 6 Oct 2017 | INR | 334.2 | 341.5 | 334.05 | 335.45 | 335.45 | +1.65 (+0.49%) | 115,872 |
| 5 Oct 2017 | INR | 336.95 | 341.95 | 329 | 333.8 | 333.8 | -0.35 (-0.10%) | 197,670 |
| 4 Oct 2017 | INR | 334.9 | 343.8 | 327.3 | 334.15 | 334.15 | +1.45 (+0.44%) | 194,628 |
| 3 Oct 2017 | INR | 343 | 344.8 | 329.75 | 332.7 | 332.7 | -5.4 (-1.60%) | 201,002 |
| 29 Sep 2017 | INR | 353.9 | 356.75 | 334.05 | 338.1 | 338.1 | -12.9 (-3.68%) | 336,381 |
| 28 Sep 2017 | INR | 351.7 | 360.9 | 348 | 351 | 351 | +4.75 (+1.37%) | 323,840 |
| 27 Sep 2017 | INR | 341 | 370.9 | 338 | 346.25 | 346.25 | +7.7 (+2.27%) | 1,346,624 |
