| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 378 | 379.9 | 370.15 | 374.2 | 374.2 | -0.05 (-0.01%) | 118,234 |
| 9 Nov 2017 | INR | 356.55 | 378 | 355.45 | 374.25 | 374.25 | +19.75 (+5.57%) | 322,569 |
| 8 Nov 2017 | INR | 364 | 364.4 | 351.3 | 354.5 | 354.5 | -4.15 (-1.16%) | 101,171 |
| 7 Nov 2017 | INR | 367.9 | 369.8 | 355.55 | 358.65 | 358.65 | -9.25 (-2.51%) | 138,660 |
| 6 Nov 2017 | INR | 367.5 | 371 | 365 | 367.9 | 367.9 | +1.9 (+0.52%) | 78,096 |
| 3 Nov 2017 | INR | 369.95 | 373 | 363 | 366 | 366 | -1.5 (-0.41%) | 96,333 |
| 2 Nov 2017 | INR | 363 | 373.9 | 360.2 | 367.5 | 367.5 | +6.25 (+1.73%) | 266,658 |
| 1 Nov 2017 | INR | 365.6 | 374.25 | 359 | 361.25 | 361.25 | -0.05 (-0.01%) | 588,972 |
| 31 Oct 2017 | INR | 347.95 | 369 | 346.2 | 361.3 | 361.3 | +15.45 (+4.47%) | 646,812 |
| 30 Oct 2017 | INR | 348 | 348.8 | 342.1 | 345.85 | 345.85 | +0.65 (+0.19%) | 103,908 |
| 27 Oct 2017 | INR | 345 | 349.7 | 344 | 345.2 | 345.2 | +0.65 (+0.19%) | 131,756 |
| 26 Oct 2017 | INR | 349.95 | 350 | 342.1 | 344.55 | 344.55 | -1.35 (-0.39%) | 80,683 |
| 25 Oct 2017 | INR | 344.15 | 351.95 | 342 | 345.9 | 345.9 | +1.75 (+0.51%) | 240,711 |
| 24 Oct 2017 | INR | 336 | 346.7 | 331.15 | 344.15 | 344.15 | +9.25 (+2.76%) | 467,844 |
| 23 Oct 2017 | INR | 330.05 | 342.4 | 330.05 | 334.9 | 334.9 | +2.7 (+0.81%) | 152,696 |
| 19 Oct 2017 | INR | 328 | 335.2 | 328 | 332.2 | 332.2 | +9.05 (+2.80%) | 109,428 |
| 18 Oct 2017 | INR | 328 | 329.9 | 321.35 | 323.15 | 323.15 | -4.7 (-1.43%) | 169,595 |
| 17 Oct 2017 | INR | 332 | 332 | 327 | 327.85 | 327.85 | -1.15 (-0.35%) | 298,202 |
| 16 Oct 2017 | INR | 335 | 341.9 | 326 | 329 | 329 | +4.4 (+1.36%) | 320,556 |
| 13 Oct 2017 | INR | 325 | 331 | 322.25 | 324.6 | 324.6 | +0.55 (+0.17%) | 169,142 |
| 12 Oct 2017 | INR | 326.3 | 329 | 323 | 324.05 | 324.05 | -1.7 (-0.52%) | 190,021 |
| 11 Oct 2017 | INR | 334.6 | 337 | 323 | 325.75 | 325.75 | -4.55 (-1.38%) | 100,597 |
| 10 Oct 2017 | INR | 329.9 | 340 | 326 | 330.3 | 330.3 | +0.65 (+0.20%) | 188,974 |
| 9 Oct 2017 | INR | 327 | 334.3 | 323.7 | 329.65 | 329.65 | +2.7 (+0.83%) | 158,195 |
| 6 Oct 2017 | INR | 317.2 | 334.5 | 317.2 | 326.95 | 326.95 | +10.5 (+3.32%) | 530,528 |
| 5 Oct 2017 | INR | 317.8 | 323 | 316.1 | 316.45 | 316.45 | -1.35 (-0.42%) | 46,543 |
| 4 Oct 2017 | INR | 315.3 | 326.8 | 315.3 | 317.8 | 317.8 | +2.5 (+0.79%) | 46,193 |
| 3 Oct 2017 | INR | 315.75 | 322.95 | 313.85 | 315.3 | 315.3 | -2.45 (-0.77%) | 71,078 |
| 29 Sep 2017 | INR | 319 | 324.8 | 317 | 317.75 | 317.75 | +1 (+0.32%) | 84,576 |
| 28 Sep 2017 | INR | 318.95 | 323.9 | 315 | 316.75 | 316.75 | +1.55 (+0.49%) | 41,094 |
