| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 229.9 | 248 | 225 | 236.9 | 236.9 | +6.7 (+2.91%) | 279,871 |
| 9 Nov 2017 | INR | 228.9 | 236.8 | 224.15 | 230.2 | 230.2 | +3.55 (+1.57%) | 145,077 |
| 8 Nov 2017 | INR | 238.3 | 240.8 | 222.2 | 226.65 | 226.65 | -8.5 (-3.61%) | 158,543 |
| 7 Nov 2017 | INR | 248.9 | 254.4 | 231.1 | 235.15 | 235.15 | -12 (-4.86%) | 204,318 |
| 6 Nov 2017 | INR | 248 | 254.9 | 246.6 | 247.15 | 247.15 | -0.75 (-0.30%) | 183,352 |
| 3 Nov 2017 | INR | 246.45 | 257.55 | 246 | 247.9 | 247.9 | +2.4 (+0.98%) | 199,845 |
| 2 Nov 2017 | INR | 253.1 | 257 | 244.6 | 245.5 | 245.5 | -8.55 (-3.37%) | 149,388 |
| 1 Nov 2017 | INR | 260.8 | 267.6 | 250.1 | 254.05 | 254.05 | -6.15 (-2.36%) | 329,302 |
| 31 Oct 2017 | INR | 240 | 263.6 | 236.7 | 260.2 | 260.2 | +20.55 (+8.58%) | 844,616 |
| 30 Oct 2017 | INR | 248.45 | 251.7 | 238.5 | 239.65 | 239.65 | -8.3 (-3.35%) | 212,290 |
| 27 Oct 2017 | INR | 254 | 259.05 | 245 | 247.95 | 247.95 | -5.1 (-2.02%) | 212,327 |
| 26 Oct 2017 | INR | 256.9 | 262.3 | 249.55 | 253.05 | 253.05 | -5.95 (-2.30%) | 241,616 |
| 25 Oct 2017 | INR | 258 | 273.7 | 249 | 259 | 259 | -2.9 (-1.11%) | 569,032 |
| 24 Oct 2017 | INR | 269.7 | 292.8 | 246 | 261.9 | 261.9 | -4.3 (-1.62%) | 2,224,053 |
| 23 Oct 2017 | INR | 244 | 266.45 | 242.35 | 266.2 | 266.2 | +23.95 (+9.89%) | 1,870,112 |
| 19 Oct 2017 | INR | 231.8 | 248 | 230.1 | 242.25 | 242.25 | +10.9 (+4.71%) | 520,753 |
| 18 Oct 2017 | INR | 252 | 255.95 | 228.25 | 231.35 | 231.35 | -16.55 (-6.68%) | 1,706,057 |
| 17 Oct 2017 | INR | 214.25 | 247.9 | 214.25 | 247.9 | 247.9 | +41.3 (+19.99%) | 5,176,504 |
| 16 Oct 2017 | INR | 173.8 | 206.9 | 173.65 | 206.6 | 206.6 | +34.15 (+19.80%) | 2,600,144 |
| 13 Oct 2017 | INR | 169.5 | 178.3 | 168.3 | 172.45 | 172.45 | +3.6 (+2.13%) | 386,790 |
| 12 Oct 2017 | INR | 163.95 | 174.3 | 163.5 | 168.85 | 168.85 | +6.5 (+4.00%) | 526,012 |
| 11 Oct 2017 | INR | 170.05 | 175.7 | 158.1 | 162.35 | 162.35 | -6.35 (-3.76%) | 383,160 |
| 10 Oct 2017 | INR | 153 | 182.25 | 151 | 168.7 | 168.7 | +16.8 (+11.06%) | 2,226,311 |
| 9 Oct 2017 | INR | 152.7 | 154.8 | 151.4 | 151.9 | 151.9 | -0.8 (-0.52%) | 26,154 |
| 6 Oct 2017 | INR | 151 | 154.4 | 150.5 | 152.7 | 152.7 | +1 (+0.66%) | 21,310 |
| 5 Oct 2017 | INR | 149.95 | 155.45 | 149.95 | 151.7 | 151.7 | +1.65 (+1.10%) | 48,417 |
| 4 Oct 2017 | INR | 151.1 | 153.15 | 147.7 | 150.05 | 150.05 | +0.05 (+0.03%) | 33,081 |
| 3 Oct 2017 | INR | 149.5 | 153.8 | 149.3 | 150 | 150 | +1.2 (+0.81%) | 36,821 |
| 29 Sep 2017 | INR | 148.75 | 152.5 | 147.8 | 148.8 | 148.8 | +1.55 (+1.05%) | 24,483 |
| 28 Sep 2017 | INR | 148.8 | 153 | 145.05 | 147.25 | 147.25 | -1.55 (-1.04%) | 67,318 |
