| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 284.805 | 285.45 | 272.805 | 274.2 | 182.8 | -8.355 (-2.96%) | 399,373 |
| 9 Nov 2017 | INR | 295.5 | 299.955 | 280.095 | 282.555 | 188.37 | -8.895 (-3.05%) | 803,542 |
| 8 Nov 2017 | INR | 282.495 | 299.955 | 282 | 291.45 | 194.3 | +13.095 (+4.70%) | 2,715,508 |
| 7 Nov 2017 | INR | 259.005 | 293.805 | 257.505 | 278.355 | 185.57 | +25.155 (+9.93%) | 4,515,121 |
| 6 Nov 2017 | INR | 245.1 | 258 | 243 | 253.2 | 168.8 | +8.745 (+3.58%) | 700,563 |
| 3 Nov 2017 | INR | 244.005 | 248.505 | 242.655 | 244.455 | 162.97 | +1.71 (+0.70%) | 259,008 |
| 2 Nov 2017 | INR | 243.045 | 247.995 | 239.655 | 242.745 | 161.83 | +3.09 (+1.29%) | 424,405 |
| 1 Nov 2017 | INR | 238.995 | 244.995 | 235.995 | 239.655 | 159.77 | +3.66 (+1.55%) | 288,381 |
| 31 Oct 2017 | INR | 237.105 | 238.005 | 232.995 | 235.995 | 157.33 | -0.3 (-0.13%) | 93,873 |
| 30 Oct 2017 | INR | 234 | 241.8 | 234 | 236.295 | 157.53 | -0.06 (-0.03%) | 194,062 |
| 27 Oct 2017 | INR | 229.995 | 237.75 | 229.2 | 236.355 | 157.57 | +8.16 (+3.58%) | 251,506 |
| 26 Oct 2017 | INR | 228.9 | 229.005 | 222.045 | 228.195 | 152.13 | +1.05 (+0.46%) | 118,017 |
| 25 Oct 2017 | INR | 229.005 | 229.995 | 226.155 | 227.145 | 151.43 | -1.26 (-0.55%) | 131,587 |
| 24 Oct 2017 | INR | 225 | 229.5 | 223.605 | 228.405 | 152.27 | +3.51 (+1.56%) | 194,575 |
| 23 Oct 2017 | INR | 223.995 | 226.65 | 223.5 | 224.895 | 149.93 | +0.09 (+0.04%) | 100,008 |
| 19 Oct 2017 | INR | 223.995 | 226.005 | 223.005 | 224.805 | 149.87 | +1.905 (+0.85%) | 36,445 |
| 18 Oct 2017 | INR | 225 | 226.005 | 222.45 | 222.9 | 148.6 | -1.305 (-0.58%) | 73,725 |
| 17 Oct 2017 | INR | 223.995 | 226.05 | 221.55 | 224.205 | 149.47 | +0.75 (+0.34%) | 87,642 |
| 16 Oct 2017 | INR | 225.9 | 226.995 | 221.205 | 223.455 | 148.97 | +0.96 (+0.43%) | 226,117 |
| 13 Oct 2017 | INR | 225.9 | 228.495 | 221.55 | 222.495 | 148.33 | -1.5 (-0.67%) | 143,419 |
| 12 Oct 2017 | INR | 221.055 | 226.995 | 220.5 | 223.995 | 149.33 | +2.85 (+1.29%) | 109,435 |
| 11 Oct 2017 | INR | 225.945 | 226.605 | 220.245 | 221.145 | 147.43 | -2.91 (-1.30%) | 127,341 |
| 10 Oct 2017 | INR | 228 | 228.645 | 223.005 | 224.055 | 149.37 | -3.69 (-1.62%) | 163,257 |
| 9 Oct 2017 | INR | 231.405 | 231.405 | 224.655 | 227.745 | 151.83 | -0.555 (-0.24%) | 83,077 |
| 6 Oct 2017 | INR | 217.155 | 236.895 | 217.155 | 228.3 | 152.2 | +10.545 (+4.84%) | 407,023 |
| 5 Oct 2017 | INR | 218.895 | 219.855 | 214.995 | 217.755 | 145.17 | -0.45 (-0.21%) | 79,585 |
| 4 Oct 2017 | INR | 219.9 | 223.995 | 217.455 | 218.205 | 145.47 | +0.21 (+0.10%) | 136,614 |
| 3 Oct 2017 | INR | 220.95 | 222.495 | 217.65 | 217.995 | 145.33 | +0.54 (+0.25%) | 305,629 |
| 29 Sep 2017 | INR | 221.895 | 221.895 | 217.005 | 217.455 | 144.97 | -0.54 (-0.25%) | 90,744 |
| 28 Sep 2017 | INR | 217.005 | 219.555 | 217.005 | 217.995 | 145.33 | +0.99 (+0.46%) | 72,118 |
