| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 366.8 | 379 | 366.8 | 377.3 | 377.3 | +6.7 (+1.81%) | 6,445 |
| 7 Nov 2017 | INR | 369 | 373.8 | 368 | 370.6 | 370.6 | -0.8 (-0.22%) | 4,829 |
| 6 Nov 2017 | INR | 364.4 | 373.3 | 360.05 | 371.4 | 371.4 | +9.9 (+2.74%) | 2,097 |
| 3 Nov 2017 | INR | 361 | 367.85 | 355.95 | 361.5 | 361.5 | +1.95 (+0.54%) | 3,571 |
| 2 Nov 2017 | INR | 365 | 365 | 354 | 359.55 | 359.55 | -4.7 (-1.29%) | 795 |
| 1 Nov 2017 | INR | 366.7 | 369.25 | 357.5 | 364.25 | 364.25 | +3.65 (+1.01%) | 5,903 |
| 31 Oct 2017 | INR | 345.65 | 365 | 343.1 | 360.6 | 360.6 | +11.2 (+3.21%) | 6,950 |
| 30 Oct 2017 | INR | 345.4 | 357.95 | 345 | 349.4 | 349.4 | +8.9 (+2.61%) | 7,937 |
| 27 Oct 2017 | INR | 343.5 | 348 | 338 | 340.5 | 340.5 | +1 (+0.29%) | 1,669 |
| 26 Oct 2017 | INR | 348.65 | 348.85 | 337.1 | 339.5 | 339.5 | -6.3 (-1.82%) | 4,820 |
| 25 Oct 2017 | INR | 366.8 | 366.8 | 340 | 345.8 | 345.8 | -3 (-0.86%) | 5,727 |
| 24 Oct 2017 | INR | 352 | 357.5 | 341 | 348.8 | 348.8 | -0.35 (-0.10%) | 4,509 |
| 23 Oct 2017 | INR | 351 | 353.85 | 347.95 | 349.15 | 349.15 | -1.95 (-0.56%) | 3,801 |
| 19 Oct 2017 | INR | 355 | 355 | 350.1 | 351.1 | 351.1 | 0.0 (0.0%) | 125 |
| 18 Oct 2017 | INR | 353 | 355 | 350 | 351.1 | 351.1 | +0.2 (+0.06%) | 1,792 |
| 17 Oct 2017 | INR | 348.9 | 352.9 | 346 | 350.9 | 350.9 | +0.65 (+0.19%) | 385,282 |
| 16 Oct 2017 | INR | 351 | 352 | 348.9 | 350.25 | 350.25 | +0.15 (+0.04%) | 25,784 |
| 13 Oct 2017 | INR | 351.85 | 352.35 | 346 | 350.1 | 350.1 | +0.1 (+0.03%) | 5,721 |
| 12 Oct 2017 | INR | 349.25 | 351 | 345 | 350 | 350 | +4.85 (+1.41%) | 3,763 |
| 11 Oct 2017 | INR | 349 | 350 | 345 | 345.15 | 345.15 | -3.75 (-1.07%) | 3,775 |
| 10 Oct 2017 | INR | 345 | 350 | 338 | 348.9 | 348.9 | -0.7 (-0.20%) | 2,117 |
| 9 Oct 2017 | INR | 335 | 354 | 335 | 349.6 | 349.6 | +17.65 (+5.32%) | 3,824 |
| 6 Oct 2017 | INR | 327 | 337.55 | 320.65 | 331.95 | 331.95 | +4.3 (+1.31%) | 6,821 |
| 5 Oct 2017 | INR | 320 | 330.4 | 314.65 | 327.65 | 327.65 | +8.9 (+2.79%) | 10,840 |
| 4 Oct 2017 | INR | 323 | 325.55 | 317.5 | 318.75 | 318.75 | -5.6 (-1.73%) | 4,388 |
| 3 Oct 2017 | INR | 331.15 | 331.15 | 321.95 | 324.35 | 324.35 | +1.15 (+0.36%) | 3,768 |
| 29 Sep 2017 | INR | 328 | 328.75 | 316.15 | 323.2 | 323.2 | +1.5 (+0.47%) | 2,476 |
| 28 Sep 2017 | INR | 334.8 | 334.8 | 320 | 321.7 | 321.7 | -1.15 (-0.36%) | 7,382 |
| 27 Sep 2017 | INR | 329.2 | 330.5 | 314.5 | 322.85 | 322.85 | -7.15 (-2.17%) | 6,474 |
| 26 Sep 2017 | INR | 332.5 | 333.3 | 326 | 330 | 330 | -6.15 (-1.83%) | 4,498 |
