| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 233.5 | 250.8 | 229.3 | 241.2 | 241.2 | +8.95 (+3.85%) | 5,004,480 |
| 10 Nov 2017 | INR | 228.35 | 233.25 | 226.5 | 232.25 | 232.25 | +4.25 (+1.86%) | 630,490 |
| 9 Nov 2017 | INR | 229.4 | 234 | 225.15 | 228 | 228 | +1.2 (+0.53%) | 443,260 |
| 8 Nov 2017 | INR | 231.95 | 234.65 | 225 | 226.8 | 226.8 | -4.1 (-1.78%) | 529,230 |
| 7 Nov 2017 | INR | 235.9 | 237.5 | 229 | 230.9 | 230.9 | -4.4 (-1.87%) | 719,165 |
| 6 Nov 2017 | INR | 237.7 | 238 | 234.5 | 235.3 | 235.3 | -2.4 (-1.01%) | 545,585 |
| 3 Nov 2017 | INR | 239.5 | 240.9 | 237.1 | 237.7 | 237.7 | -0.25 (-0.11%) | 637,825 |
| 2 Nov 2017 | INR | 241.6 | 242.05 | 237 | 237.95 | 237.95 | -2.85 (-1.18%) | 783,610 |
| 1 Nov 2017 | INR | 239.5 | 246.45 | 239.5 | 240.8 | 240.8 | +1.55 (+0.65%) | 913,505 |
| 31 Oct 2017 | INR | 240.2 | 244.9 | 238.5 | 239.25 | 239.25 | +2.35 (+0.99%) | 2,680,030 |
| 30 Oct 2017 | INR | 234.4 | 238.25 | 232.1 | 236.9 | 236.9 | +3.5 (+1.50%) | 614,995 |
| 27 Oct 2017 | INR | 242.65 | 243.75 | 231.65 | 233.4 | 233.4 | -7.6 (-3.15%) | 1,039,095 |
| 26 Oct 2017 | INR | 237.4 | 247 | 236 | 241 | 241 | +4.65 (+1.97%) | 1,452,325 |
| 25 Oct 2017 | INR | 242.4 | 243 | 235 | 236.35 | 236.35 | -4.6 (-1.91%) | 498,220 |
| 24 Oct 2017 | INR | 240.9 | 245.5 | 240.1 | 240.95 | 240.95 | +1.9 (+0.79%) | 1,423,380 |
| 23 Oct 2017 | INR | 238.6 | 242.95 | 236 | 239.05 | 239.05 | -1.1 (-0.46%) | 1,230,830 |
| 19 Oct 2017 | INR | 241.3 | 242.45 | 238.2 | 240.15 | 240.15 | -0.3 (-0.12%) | 159,245 |
| 18 Oct 2017 | INR | 240.5 | 244.5 | 239.3 | 240.45 | 240.45 | +0.05 (+0.02%) | 468,685 |
| 17 Oct 2017 | INR | 243.25 | 245 | 238.3 | 240.4 | 240.4 | -1.4 (-0.58%) | 746,785 |
| 16 Oct 2017 | INR | 245 | 246.45 | 241.2 | 241.8 | 241.8 | -2.15 (-0.88%) | 893,570 |
| 13 Oct 2017 | INR | 245.5 | 253.9 | 243 | 243.95 | 243.95 | -0.75 (-0.31%) | 1,676,575 |
| 12 Oct 2017 | INR | 240.9 | 248.8 | 238.8 | 244.7 | 244.7 | +6.25 (+2.62%) | 1,562,955 |
| 11 Oct 2017 | INR | 241.9 | 255 | 232.1 | 238.45 | 238.45 | -3.4 (-1.41%) | 3,592,910 |
| 10 Oct 2017 | INR | 242.25 | 245 | 241 | 241.85 | 241.85 | +0.4 (+0.17%) | 952,860 |
| 9 Oct 2017 | INR | 244.35 | 245 | 240 | 241.45 | 241.45 | -1.55 (-0.64%) | 1,244,950 |
| 6 Oct 2017 | INR | 243.25 | 246 | 242 | 243 | 243 | +1.15 (+0.48%) | 1,174,920 |
| 5 Oct 2017 | INR | 242.55 | 251 | 240.25 | 241.85 | 241.85 | +1.15 (+0.48%) | 4,499,525 |
| 4 Oct 2017 | INR | 242.55 | 245.9 | 236.7 | 240.7 | 240.7 | +1.4 (+0.59%) | 2,570,995 |
| 3 Oct 2017 | INR | 239.95 | 247 | 237.35 | 239.3 | 239.3 | +2.4 (+1.01%) | 1,902,915 |
| 29 Sep 2017 | INR | 245 | 249 | 235.35 | 236.9 | 236.9 | -5.85 (-2.41%) | 668,410 |
