| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 237.35 | 243.65 | 237.3 | 238.3 | 238.3 | +1.7 (+0.72%) | 6,754 |
| 10 Nov 2017 | INR | 238.95 | 240.45 | 236 | 236.6 | 236.6 | -2.35 (-0.98%) | 14,859 |
| 9 Nov 2017 | INR | 242.5 | 242.5 | 236.8 | 238.95 | 238.95 | -0.7 (-0.29%) | 10,900 |
| 8 Nov 2017 | INR | 241 | 244.4 | 238.25 | 239.65 | 239.65 | -2.15 (-0.89%) | 12,413 |
| 7 Nov 2017 | INR | 240 | 245.8 | 240 | 241.8 | 241.8 | -0.4 (-0.17%) | 20,960 |
| 6 Nov 2017 | INR | 243 | 245 | 240.25 | 242.2 | 242.2 | +0.15 (+0.06%) | 26,878 |
| 3 Nov 2017 | INR | 235 | 244 | 234.25 | 242.05 | 242.05 | +8.55 (+3.66%) | 40,137 |
| 2 Nov 2017 | INR | 233.85 | 234.25 | 229.15 | 233.5 | 233.5 | +2.85 (+1.24%) | 41,247 |
| 1 Nov 2017 | INR | 236 | 238 | 229 | 230.65 | 230.65 | -5.9 (-2.49%) | 57,066 |
| 31 Oct 2017 | INR | 236 | 238 | 235.8 | 236.55 | 236.55 | -0.75 (-0.32%) | 25,104 |
| 30 Oct 2017 | INR | 238.75 | 244 | 236.5 | 237.3 | 237.3 | -1.45 (-0.61%) | 31,064 |
| 27 Oct 2017 | INR | 240 | 241.7 | 236.5 | 238.75 | 238.75 | -1 (-0.42%) | 26,072 |
| 26 Oct 2017 | INR | 241.05 | 243.2 | 239 | 239.75 | 239.75 | -1.25 (-0.52%) | 16,869 |
| 25 Oct 2017 | INR | 244.85 | 244.85 | 238.15 | 241 | 241 | +1.25 (+0.52%) | 36,115 |
| 24 Oct 2017 | INR | 243.1 | 244.8 | 238.3 | 239.75 | 239.75 | -2.35 (-0.97%) | 25,302 |
| 23 Oct 2017 | INR | 245.4 | 245.95 | 241.1 | 242.1 | 242.1 | -3.3 (-1.34%) | 21,059 |
| 19 Oct 2017 | INR | 246.95 | 247.8 | 243 | 245.4 | 245.4 | +0.85 (+0.35%) | 5,778 |
| 18 Oct 2017 | INR | 247.9 | 247.9 | 243.6 | 244.55 | 244.55 | +0.1 (+0.04%) | 24,389 |
| 17 Oct 2017 | INR | 245.2 | 247.7 | 243 | 244.45 | 244.45 | -4.35 (-1.75%) | 32,914 |
| 16 Oct 2017 | INR | 254 | 256.7 | 247.65 | 248.8 | 248.8 | -1.25 (-0.50%) | 34,163 |
| 13 Oct 2017 | INR | 249.8 | 252 | 246.5 | 250.05 | 250.05 | +2.35 (+0.95%) | 61,094 |
| 12 Oct 2017 | INR | 250.9 | 251 | 245.8 | 247.7 | 247.7 | -0.45 (-0.18%) | 56,936 |
| 11 Oct 2017 | INR | 251.4 | 251.4 | 246 | 248.15 | 248.15 | +2.1 (+0.85%) | 37,480 |
| 10 Oct 2017 | INR | 247.05 | 250 | 245.8 | 246.05 | 246.05 | -0.8 (-0.32%) | 28,379 |
| 9 Oct 2017 | INR | 252.9 | 255 | 245.8 | 246.85 | 246.85 | -0.4 (-0.16%) | 38,624 |
| 6 Oct 2017 | INR | 250.2 | 252 | 246.4 | 247.25 | 247.25 | -0.75 (-0.30%) | 87,931 |
| 5 Oct 2017 | INR | 250.95 | 251.05 | 247.2 | 248 | 248 | -2 (-0.80%) | 68,520 |
| 4 Oct 2017 | INR | 251.1 | 252.1 | 249.25 | 250 | 250 | -0.9 (-0.36%) | 22,842 |
| 3 Oct 2017 | INR | 252 | 254 | 249.1 | 250.9 | 250.9 | 0.0 (0.0%) | 19,677 |
| 29 Sep 2017 | INR | 252.65 | 254.7 | 248.6 | 250.9 | 250.9 | -1.8 (-0.71%) | 27,482 |
