| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 282.5 | 286.2 | 266.9 | 273.9 | 273.9 | -2.65 (-0.96%) | 165,055 |
| 8 Nov 2017 | INR | 281.55 | 286 | 273.05 | 276.55 | 276.55 | -2.95 (-1.06%) | 66,086 |
| 7 Nov 2017 | INR | 275 | 289.55 | 264 | 279.5 | 279.5 | -0.4 (-0.14%) | 115,369 |
| 6 Nov 2017 | INR | 320 | 320 | 276.2 | 279.9 | 279.9 | -9.05 (-3.13%) | 330,420 |
| 3 Nov 2017 | INR | 274 | 294.3 | 272 | 288.95 | 288.95 | +16.05 (+5.88%) | 91,361 |
| 2 Nov 2017 | INR | 271 | 275 | 269 | 272.9 | 272.9 | +2.65 (+0.98%) | 28,666 |
| 1 Nov 2017 | INR | 263 | 275 | 263 | 270.25 | 270.25 | +5.8 (+2.19%) | 45,207 |
| 31 Oct 2017 | INR | 283 | 284.9 | 260 | 264.45 | 264.45 | -11.9 (-4.31%) | 83,697 |
| 30 Oct 2017 | INR | 232 | 284 | 206 | 276.35 | 276.35 | +28.7 (+11.59%) | 296,797 |
| 27 Oct 2017 | INR | 274.95 | 275 | 240 | 247.65 | 247.65 | -24.8 (-9.10%) | 145,575 |
| 26 Oct 2017 | INR | 285 | 287.95 | 269.5 | 272.45 | 272.45 | -12.7 (-4.45%) | 92,977 |
| 25 Oct 2017 | INR | 287.25 | 290 | 281.4 | 285.15 | 285.15 | -0.8 (-0.28%) | 20,349 |
| 24 Oct 2017 | INR | 291.25 | 291.25 | 283.25 | 285.95 | 285.95 | -3.9 (-1.35%) | 43,043 |
| 23 Oct 2017 | INR | 301 | 305 | 289.2 | 289.85 | 289.85 | -10.7 (-3.56%) | 49,461 |
| 19 Oct 2017 | INR | 304.95 | 304.95 | 296 | 300.55 | 300.55 | +4.5 (+1.52%) | 25,779 |
| 18 Oct 2017 | INR | 303 | 306 | 291.55 | 296.05 | 296.05 | -6.75 (-2.23%) | 35,021 |
| 17 Oct 2017 | INR | 300 | 310 | 300 | 302.8 | 302.8 | +6.5 (+2.19%) | 72,219 |
| 16 Oct 2017 | INR | 291 | 297 | 285 | 296.3 | 296.3 | +8.5 (+2.95%) | 49,339 |
| 13 Oct 2017 | INR | 289 | 290 | 283 | 287.8 | 287.8 | -1.55 (-0.54%) | 43,410 |
| 12 Oct 2017 | INR | 295.1 | 297 | 285 | 289.35 | 289.35 | -8.05 (-2.71%) | 60,766 |
| 11 Oct 2017 | INR | 307.8 | 307.8 | 292 | 297.4 | 297.4 | -3.95 (-1.31%) | 43,539 |
| 10 Oct 2017 | INR | 300.5 | 310 | 300.05 | 301.35 | 301.35 | -3.2 (-1.05%) | 34,723 |
| 9 Oct 2017 | INR | 290 | 311 | 290 | 304.55 | 304.55 | +14.1 (+4.85%) | 71,286 |
| 6 Oct 2017 | INR | 286.1 | 293.8 | 286.1 | 290.45 | 290.45 | +5.05 (+1.77%) | 28,151 |
| 5 Oct 2017 | INR | 292 | 294.6 | 280.1 | 285.4 | 285.4 | -9.05 (-3.07%) | 39,358 |
| 4 Oct 2017 | INR | 299.95 | 299.95 | 291 | 294.45 | 294.45 | -0.35 (-0.12%) | 23,476 |
| 3 Oct 2017 | INR | 293 | 303.5 | 293 | 294.8 | 294.8 | -1.05 (-0.35%) | 29,491 |
| 29 Sep 2017 | INR | 299.75 | 306.9 | 295.15 | 295.85 | 295.85 | -3.9 (-1.30%) | 32,912 |
| 28 Sep 2017 | INR | 300 | 307 | 295 | 299.75 | 299.75 | +0.85 (+0.28%) | 22,278 |
| 27 Sep 2017 | INR | 312.9 | 312.9 | 295 | 298.9 | 298.9 | -9.8 (-3.17%) | 39,511 |
