| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 164.92 | 164.92 | 159.47 | 160.8 | 160.8 | -4.24 (-2.57%) | 3,864,772 |
| 9 Nov 2017 | INR | 159.26 | 166.29 | 159.13 | 165.04 | 165.04 | +8.18 (+5.21%) | 16,131,817 |
| 8 Nov 2017 | INR | 173.22 | 174.66 | 154.92 | 156.86 | 156.86 | -15.51 (-9.00%) | 39,020,699 |
| 7 Nov 2017 | INR | 168.96 | 174.89 | 166.52 | 172.37 | 172.37 | +6.03 (+3.63%) | 17,294,845 |
| 6 Nov 2017 | INR | 167.73 | 170.11 | 165.02 | 166.34 | 166.34 | -0.63 (-0.38%) | 11,179,856 |
| 3 Nov 2017 | INR | 154.26 | 167.92 | 153.81 | 166.97 | 166.97 | +12.8 (+8.30%) | 19,382,869 |
| 2 Nov 2017 | INR | 153.28 | 156.02 | 152.23 | 154.17 | 154.17 | +1.56 (+1.02%) | 3,684,447 |
| 1 Nov 2017 | INR | 152.46 | 154.92 | 151.7 | 152.61 | 152.61 | +0.7 (+0.46%) | 3,348,190 |
| 31 Oct 2017 | INR | 152.84 | 153.69 | 150.95 | 151.91 | 151.91 | -0.93 (-0.61%) | 1,519,021 |
| 30 Oct 2017 | INR | 152.27 | 155.64 | 152.2 | 152.84 | 152.84 | +1.42 (+0.94%) | 3,173,742 |
| 27 Oct 2017 | INR | 150.87 | 152.58 | 150.19 | 151.42 | 151.42 | +1.31 (+0.87%) | 3,478,783 |
| 26 Oct 2017 | INR | 151.88 | 153.26 | 149.55 | 150.11 | 150.11 | -2.16 (-1.42%) | 2,387,660 |
| 25 Oct 2017 | INR | 153.98 | 154.51 | 150.59 | 152.27 | 152.27 | -0.68 (-0.44%) | 2,253,694 |
| 24 Oct 2017 | INR | 148.48 | 153.79 | 148.48 | 152.95 | 152.95 | +4.05 (+2.72%) | 4,803,450 |
| 23 Oct 2017 | INR | 149.81 | 149.81 | 146.97 | 148.9 | 148.9 | -0.34 (-0.23%) | 2,618,457 |
| 19 Oct 2017 | INR | 151.88 | 151.88 | 148.64 | 149.24 | 149.24 | -2.31 (-1.52%) | 536,139 |
| 18 Oct 2017 | INR | 148.37 | 152.92 | 147.12 | 151.55 | 151.55 | +3.9 (+2.64%) | 6,052,770 |
| 17 Oct 2017 | INR | 149.66 | 149.66 | 145.49 | 147.65 | 147.65 | -1.37 (-0.92%) | 2,264,056 |
| 16 Oct 2017 | INR | 147.73 | 150.91 | 147.54 | 149.02 | 149.02 | +1.52 (+1.03%) | 3,766,572 |
| 13 Oct 2017 | INR | 149.13 | 149.24 | 146.78 | 147.5 | 147.5 | -1.67 (-1.12%) | 1,884,239 |
| 12 Oct 2017 | INR | 146.59 | 149.58 | 144.73 | 149.17 | 149.17 | +3.43 (+2.35%) | 3,232,400 |
| 11 Oct 2017 | INR | 149.45 | 150.13 | 143.98 | 145.74 | 145.74 | -2.65 (-1.79%) | 4,315,164 |
| 10 Oct 2017 | INR | 144.96 | 148.86 | 144.83 | 148.39 | 148.39 | +3.79 (+2.62%) | 4,781,726 |
| 9 Oct 2017 | INR | 147.18 | 147.18 | 143.77 | 144.6 | 144.6 | -1.93 (-1.32%) | 2,387,095 |
| 6 Oct 2017 | INR | 146.14 | 147.42 | 145.3 | 146.53 | 146.53 | +1.8 (+1.24%) | 6,635,642 |
| 5 Oct 2017 | INR | 138.26 | 145.76 | 138.26 | 144.73 | 144.73 | +6.47 (+4.68%) | 6,551,743 |
| 4 Oct 2017 | INR | 139.02 | 140.15 | 137.69 | 138.26 | 138.26 | -0.68 (-0.49%) | 2,756,500 |
| 3 Oct 2017 | INR | 142.05 | 142.05 | 138.11 | 138.94 | 138.94 | -1.33 (-0.95%) | 1,654,981 |
| 29 Sep 2017 | INR | 139.62 | 141.86 | 139.62 | 140.27 | 140.27 | +0.76 (+0.54%) | 2,407,497 |
| 28 Sep 2017 | INR | 138.03 | 140.45 | 136.91 | 139.51 | 139.51 | +1.78 (+1.29%) | 3,842,929 |
