| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 360 | 360.4 | 343.05 | 350.9 | 350.9 | -9.95 (-2.76%) | 460,898 |
| 9 Nov 2017 | INR | 374 | 379.85 | 355.7 | 360.85 | 360.85 | -10.85 (-2.92%) | 894,594 |
| 8 Nov 2017 | INR | 366.9 | 378.4 | 363.35 | 371.7 | 371.7 | +6.2 (+1.70%) | 642,996 |
| 7 Nov 2017 | INR | 384.9 | 388 | 360 | 365.5 | 365.5 | -17.2 (-4.49%) | 798,170 |
| 6 Nov 2017 | INR | 372 | 389.15 | 372 | 382.7 | 382.7 | +14.6 (+3.97%) | 2,115,488 |
| 3 Nov 2017 | INR | 352 | 371.9 | 351.45 | 368.1 | 368.1 | +19.05 (+5.46%) | 1,817,580 |
| 2 Nov 2017 | INR | 340.9 | 355 | 340.5 | 349.05 | 349.05 | +9.65 (+2.84%) | 1,158,849 |
| 1 Nov 2017 | INR | 338 | 347 | 337.05 | 339.4 | 339.4 | +3.25 (+0.97%) | 730,996 |
| 31 Oct 2017 | INR | 338.7 | 341.5 | 335 | 336.15 | 336.15 | -1.15 (-0.34%) | 350,283 |
| 30 Oct 2017 | INR | 336.3 | 342.6 | 335 | 337.3 | 337.3 | +2.35 (+0.70%) | 250,712 |
| 27 Oct 2017 | INR | 335.5 | 338.75 | 334 | 334.95 | 334.95 | -0.2 (-0.06%) | 282,978 |
| 26 Oct 2017 | INR | 338.4 | 340 | 334.5 | 335.15 | 335.15 | -2.15 (-0.64%) | 284,117 |
| 25 Oct 2017 | INR | 343.5 | 343.5 | 336 | 337.3 | 337.3 | -3.45 (-1.01%) | 310,284 |
| 24 Oct 2017 | INR | 344.85 | 347.8 | 339.15 | 340.75 | 340.75 | -1.5 (-0.44%) | 328,429 |
| 23 Oct 2017 | INR | 344.5 | 349 | 341.55 | 342.25 | 342.25 | +0.25 (+0.07%) | 330,343 |
| 19 Oct 2017 | INR | 341 | 344.75 | 341 | 342 | 342 | -0.2 (-0.06%) | 110,498 |
| 18 Oct 2017 | INR | 343.8 | 349.65 | 340.05 | 342.2 | 342.2 | -1.35 (-0.39%) | 431,984 |
| 17 Oct 2017 | INR | 342 | 348.35 | 338.85 | 343.55 | 343.55 | +0.85 (+0.25%) | 343,012 |
| 16 Oct 2017 | INR | 346.25 | 346.25 | 340.1 | 342.7 | 342.7 | -1.15 (-0.33%) | 382,463 |
| 13 Oct 2017 | INR | 348 | 354.65 | 341.55 | 343.85 | 343.85 | -4.05 (-1.16%) | 537,415 |
| 12 Oct 2017 | INR | 343.75 | 351.8 | 340.45 | 347.9 | 347.9 | +6.7 (+1.96%) | 938,113 |
| 11 Oct 2017 | INR | 338.8 | 358.4 | 337.05 | 341.2 | 341.2 | +4.15 (+1.23%) | 2,129,120 |
| 10 Oct 2017 | INR | 337.95 | 341 | 335.1 | 337.05 | 337.05 | +1.15 (+0.34%) | 494,464 |
| 9 Oct 2017 | INR | 337 | 344.4 | 334.3 | 335.9 | 335.9 | -0.05 (-0.01%) | 570,999 |
| 6 Oct 2017 | INR | 336.1 | 341.8 | 334.35 | 335.95 | 335.95 | +2.15 (+0.64%) | 552,732 |
| 5 Oct 2017 | INR | 335.1 | 341.95 | 328.65 | 333.8 | 333.8 | -1.2 (-0.36%) | 925,080 |
| 4 Oct 2017 | INR | 333 | 343.8 | 327 | 335 | 335 | +2 (+0.60%) | 1,186,339 |
| 3 Oct 2017 | INR | 342.45 | 344.3 | 330.35 | 333 | 333 | -5.55 (-1.64%) | 928,415 |
| 29 Sep 2017 | INR | 354 | 357 | 334.2 | 338.55 | 338.55 | -12.2 (-3.48%) | 1,762,286 |
| 28 Sep 2017 | INR | 351.4 | 360.8 | 347.2 | 350.75 | 350.75 | +4.2 (+1.21%) | 1,683,894 |
