| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 289 | 289 | 285.2 | 286.85 | 286.85 | +0.6 (+0.21%) | 1,301 |
| 9 Nov 2017 | INR | 298.8 | 298.8 | 284 | 286.25 | 286.25 | -4.75 (-1.63%) | 2,836 |
| 8 Nov 2017 | INR | 294.45 | 295.4 | 291 | 291 | 291 | -2.8 (-0.95%) | 992 |
| 7 Nov 2017 | INR | 301.1 | 304.5 | 292.1 | 293.8 | 293.8 | -7.15 (-2.38%) | 5,383 |
| 6 Nov 2017 | INR | 305 | 307 | 300 | 300.95 | 300.95 | -2.75 (-0.91%) | 6,246 |
| 3 Nov 2017 | INR | 290 | 305.8 | 288.7 | 303.7 | 303.7 | +15.45 (+5.36%) | 9,863 |
| 2 Nov 2017 | INR | 286.65 | 289.75 | 286.5 | 288.25 | 288.25 | +1.25 (+0.44%) | 1,771 |
| 1 Nov 2017 | INR | 290.8 | 290.8 | 284 | 287 | 287 | -0.25 (-0.09%) | 2,084 |
| 31 Oct 2017 | INR | 287.95 | 289.4 | 284.45 | 287.25 | 287.25 | +1.35 (+0.47%) | 4,029 |
| 30 Oct 2017 | INR | 292.15 | 295 | 281.6 | 285.9 | 285.9 | -6.25 (-2.14%) | 5,659 |
| 27 Oct 2017 | INR | 290 | 297 | 288.4 | 292.15 | 292.15 | +2.15 (+0.74%) | 3,963 |
| 26 Oct 2017 | INR | 285.45 | 294 | 284.1 | 290 | 290 | +0.3 (+0.10%) | 2,816 |
| 25 Oct 2017 | INR | 292.35 | 295.8 | 288 | 289.7 | 289.7 | -3.05 (-1.04%) | 3,849 |
| 24 Oct 2017 | INR | 291 | 298.9 | 291 | 292.75 | 292.75 | +0.3 (+0.10%) | 6,230 |
| 23 Oct 2017 | INR | 285 | 299.65 | 282.05 | 292.45 | 292.45 | +9.4 (+3.32%) | 9,221 |
| 19 Oct 2017 | INR | 287.75 | 287.75 | 280.25 | 283.05 | 283.05 | +3 (+1.07%) | 2,675 |
| 18 Oct 2017 | INR | 287 | 287 | 278.1 | 280.05 | 280.05 | -1.8 (-0.64%) | 6,109 |
| 17 Oct 2017 | INR | 284 | 287.95 | 281.8 | 281.85 | 281.85 | -3 (-1.05%) | 1,826 |
| 16 Oct 2017 | INR | 287 | 287.4 | 281.55 | 284.85 | 284.85 | -2.1 (-0.73%) | 1,382 |
| 13 Oct 2017 | INR | 279.1 | 287.65 | 279 | 286.95 | 286.95 | +6.8 (+2.43%) | 4,162 |
| 12 Oct 2017 | INR | 284 | 286.25 | 280 | 280.15 | 280.15 | -2.7 (-0.95%) | 4,498 |
| 11 Oct 2017 | INR | 287.3 | 287.3 | 282.1 | 282.85 | 282.85 | -3.55 (-1.24%) | 2,068 |
| 10 Oct 2017 | INR | 284.95 | 287.4 | 283.6 | 286.4 | 286.4 | +3.85 (+1.36%) | 1,467 |
| 9 Oct 2017 | INR | 285.45 | 285.45 | 278.65 | 282.55 | 282.55 | +2.65 (+0.95%) | 3,720 |
| 6 Oct 2017 | INR | 285.2 | 289.9 | 275 | 279.9 | 279.9 | -5.9 (-2.06%) | 12,112 |
| 5 Oct 2017 | INR | 287.95 | 290 | 282.3 | 285.8 | 285.8 | -0.65 (-0.23%) | 1,034 |
| 4 Oct 2017 | INR | 285.3 | 287.65 | 282.45 | 286.45 | 286.45 | +0.7 (+0.24%) | 777 |
| 3 Oct 2017 | INR | 286.1 | 290 | 283 | 285.75 | 285.75 | -0.3 (-0.10%) | 1,321 |
| 29 Sep 2017 | INR | 275.65 | 297 | 275.65 | 286.05 | 286.05 | +8.4 (+3.03%) | 2,105 |
| 28 Sep 2017 | INR | 277 | 285 | 277 | 277.65 | 277.65 | -0.85 (-0.31%) | 5,475 |
