| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 290 | 294 | 281.9 | 285.2 | 142.6 | -6.3 (-2.16%) | 47,512 |
| 9 Nov 2017 | INR | 292.4 | 297 | 287.8 | 291.5 | 145.75 | -0.04 (-0.01%) | 50,540 |
| 8 Nov 2017 | INR | 295 | 299.8 | 290 | 291.54 | 145.77 | -4.92 (-1.66%) | 38,632 |
| 7 Nov 2017 | INR | 302.04 | 305.96 | 295 | 296.46 | 148.23 | -5.14 (-1.70%) | 61,022 |
| 6 Nov 2017 | INR | 300.1 | 308 | 296.96 | 301.6 | 150.8 | +0.5 (+0.17%) | 47,724 |
| 3 Nov 2017 | INR | 296 | 311.3 | 296 | 301.1 | 150.55 | +1.6 (+0.53%) | 113,802 |
| 2 Nov 2017 | INR | 304.6 | 310.8 | 299 | 299.5 | 149.75 | -5.04 (-1.65%) | 42,666 |
| 1 Nov 2017 | INR | 302.96 | 308.8 | 298.26 | 304.54 | 152.27 | +5.9 (+1.98%) | 155,270 |
| 31 Oct 2017 | INR | 301 | 304 | 295.14 | 298.64 | 149.32 | -2.32 (-0.77%) | 171,896 |
| 30 Oct 2017 | INR | 300 | 304 | 282.54 | 300.96 | 150.48 | -11.9 (-3.80%) | 253,798 |
| 27 Oct 2017 | INR | 307.9 | 318.8 | 304 | 312.86 | 156.43 | +7.96 (+2.61%) | 205,906 |
| 26 Oct 2017 | INR | 301.54 | 308.5 | 301.54 | 304.9 | 152.45 | +3.14 (+1.04%) | 58,480 |
| 25 Oct 2017 | INR | 307 | 308.96 | 300 | 301.76 | 150.88 | -1.78 (-0.59%) | 36,782 |
| 24 Oct 2017 | INR | 305.5 | 312.5 | 301.36 | 303.54 | 151.77 | +0.54 (+0.18%) | 96,660 |
| 23 Oct 2017 | INR | 296.04 | 310.5 | 296.04 | 303 | 151.5 | +4.8 (+1.61%) | 65,990 |
| 19 Oct 2017 | INR | 300.1 | 303.04 | 295 | 298.2 | 149.1 | -0.7 (-0.23%) | 21,392 |
| 18 Oct 2017 | INR | 299.96 | 307.96 | 297 | 298.9 | 149.45 | +1.36 (+0.46%) | 42,924 |
| 17 Oct 2017 | INR | 298 | 308.9 | 295.6 | 297.54 | 148.77 | -1 (-0.33%) | 77,008 |
| 16 Oct 2017 | INR | 303.26 | 310 | 295.36 | 298.54 | 149.27 | -4.72 (-1.56%) | 43,088 |
| 13 Oct 2017 | INR | 310 | 315.26 | 301 | 303.26 | 151.63 | -6.6 (-2.13%) | 76,040 |
| 12 Oct 2017 | INR | 303 | 318 | 302.5 | 309.86 | 154.93 | +10.46 (+3.49%) | 114,628 |
| 11 Oct 2017 | INR | 304 | 320.8 | 294.04 | 299.4 | 149.7 | -1.2 (-0.40%) | 174,660 |
| 10 Oct 2017 | INR | 306.9 | 308.7 | 297 | 300.6 | 150.3 | -4.5 (-1.47%) | 104,336 |
| 9 Oct 2017 | INR | 280 | 334.6 | 279.1 | 305.1 | 152.55 | +26.24 (+9.41%) | 683,892 |
| 6 Oct 2017 | INR | 275.3 | 286 | 275.3 | 278.86 | 139.43 | +2.82 (+1.02%) | 54,620 |
| 5 Oct 2017 | INR | 277.26 | 281.04 | 274 | 276.04 | 138.02 | -3.32 (-1.19%) | 30,526 |
| 4 Oct 2017 | INR | 268.5 | 282.04 | 268.4 | 279.36 | 139.68 | +10.1 (+3.75%) | 87,696 |
| 3 Oct 2017 | INR | 270.26 | 275.46 | 268.1 | 269.26 | 134.63 | -1.04 (-0.38%) | 38,598 |
| 29 Sep 2017 | INR | 271 | 279.96 | 268 | 270.3 | 135.15 | +0.84 (+0.31%) | 38,340 |
| 28 Sep 2017 | INR | 265.14 | 274 | 262.2 | 269.46 | 134.73 | +2.76 (+1.03%) | 41,312 |
