| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 340.5 | 345 | 325.5 | 328.85 | 328.85 | -8.65 (-2.56%) | 15,209 |
| 9 Nov 2017 | INR | 338.6 | 341.55 | 331 | 337.5 | 337.5 | -1.3 (-0.38%) | 10,723 |
| 8 Nov 2017 | INR | 337.5 | 345.65 | 336 | 338.8 | 338.8 | +3.2 (+0.95%) | 21,338 |
| 7 Nov 2017 | INR | 348.9 | 349 | 330.05 | 335.6 | 335.6 | -9.55 (-2.77%) | 58,219 |
| 6 Nov 2017 | INR | 329 | 349.8 | 329 | 345.15 | 345.15 | +25.2 (+7.88%) | 197,086 |
| 3 Nov 2017 | INR | 312.1 | 322 | 312.1 | 319.95 | 319.95 | +3.25 (+1.03%) | 36,699 |
| 2 Nov 2017 | INR | 315.05 | 326 | 301.2 | 316.7 | 316.7 | -3.75 (-1.17%) | 36,963 |
| 1 Nov 2017 | INR | 321 | 326.4 | 311.55 | 320.45 | 320.45 | +2.65 (+0.83%) | 33,296 |
| 31 Oct 2017 | INR | 312.05 | 323 | 310.85 | 317.8 | 317.8 | +7.55 (+2.43%) | 56,295 |
| 30 Oct 2017 | INR | 298 | 312 | 298 | 310.25 | 310.25 | +8.75 (+2.90%) | 46,028 |
| 27 Oct 2017 | INR | 297.35 | 303.2 | 297.35 | 301.5 | 301.5 | +0.7 (+0.23%) | 10,787 |
| 26 Oct 2017 | INR | 305 | 305 | 299.5 | 300.8 | 300.8 | -0.1 (-0.03%) | 15,224 |
| 25 Oct 2017 | INR | 295 | 304.5 | 289.95 | 300.9 | 300.9 | +12.5 (+4.33%) | 62,561 |
| 24 Oct 2017 | INR | 288 | 294.95 | 287 | 288.4 | 288.4 | +1.25 (+0.44%) | 14,779 |
| 23 Oct 2017 | INR | 286.25 | 291.9 | 285 | 287.15 | 287.15 | +0.9 (+0.31%) | 13,566 |
| 19 Oct 2017 | INR | 293 | 293 | 286 | 286.25 | 286.25 | -2.75 (-0.95%) | 2,044 |
| 18 Oct 2017 | INR | 285 | 290.8 | 285 | 289 | 289 | +1.7 (+0.59%) | 14,752 |
| 17 Oct 2017 | INR | 291.55 | 292.7 | 286.6 | 287.3 | 287.3 | -1.1 (-0.38%) | 10,815 |
| 16 Oct 2017 | INR | 294.15 | 295.2 | 286.05 | 288.4 | 288.4 | -6.1 (-2.07%) | 47,531 |
| 13 Oct 2017 | INR | 295.6 | 300 | 293.7 | 294.5 | 294.5 | -4 (-1.34%) | 5,791 |
| 12 Oct 2017 | INR | 296.05 | 299.8 | 293.45 | 298.5 | 298.5 | +4.75 (+1.62%) | 13,707 |
| 11 Oct 2017 | INR | 295.1 | 296.95 | 292.7 | 293.75 | 293.75 | +0.4 (+0.14%) | 32,173 |
| 10 Oct 2017 | INR | 293.95 | 302.4 | 292.5 | 293.35 | 293.35 | +0.8 (+0.27%) | 90,170 |
| 9 Oct 2017 | INR | 293.75 | 295 | 292.45 | 292.55 | 292.55 | +0.8 (+0.27%) | 23,309 |
| 6 Oct 2017 | INR | 294 | 299 | 291 | 291.75 | 291.75 | -1.1 (-0.38%) | 40,585 |
| 5 Oct 2017 | INR | 305 | 305.5 | 289.6 | 292.85 | 292.85 | -8.45 (-2.80%) | 139,826 |
| 4 Oct 2017 | INR | 319.8 | 319.8 | 297.25 | 301.3 | 301.3 | -0.35 (-0.12%) | 269,195 |
| 3 Oct 2017 | INR | 308.4 | 312.5 | 301.5 | 301.65 | 301.65 | -4.45 (-1.45%) | 23,368 |
| 29 Sep 2017 | INR | 306.9 | 321 | 302.4 | 306.1 | 306.1 | -6.25 (-2.00%) | 72,420 |
| 28 Sep 2017 | INR | 293.15 | 321.95 | 293.15 | 312.35 | 312.35 | +11.45 (+3.81%) | 79,407 |
