| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 377.05 | 387 | 373.1 | 376.7 | 376.7 | +1.05 (+0.28%) | 64,492 |
| 8 Nov 2017 | INR | 383 | 390.8 | 373.85 | 375.65 | 375.65 | -6.2 (-1.62%) | 139,431 |
| 7 Nov 2017 | INR | 389.35 | 391.05 | 380.25 | 381.85 | 381.85 | -7.4 (-1.90%) | 80,978 |
| 6 Nov 2017 | INR | 388 | 391.2 | 384.5 | 389.25 | 389.25 | +1.45 (+0.37%) | 49,195 |
| 3 Nov 2017 | INR | 396 | 396.5 | 385.1 | 387.8 | 387.8 | -7.45 (-1.88%) | 88,665 |
| 2 Nov 2017 | INR | 400.05 | 404 | 394.4 | 395.25 | 395.25 | -6.9 (-1.72%) | 46,593 |
| 1 Nov 2017 | INR | 410.95 | 410.95 | 399.25 | 402.15 | 402.15 | -3.45 (-0.85%) | 53,409 |
| 31 Oct 2017 | INR | 405.8 | 409.5 | 403 | 405.6 | 405.6 | +1.1 (+0.27%) | 191,126 |
| 30 Oct 2017 | INR | 397 | 407.8 | 397 | 404.5 | 404.5 | +9.15 (+2.31%) | 285,224 |
| 27 Oct 2017 | INR | 389.95 | 396.95 | 388.85 | 395.35 | 395.35 | +8.15 (+2.10%) | 45,737 |
| 26 Oct 2017 | INR | 389.95 | 393 | 385.1 | 387.2 | 387.2 | -1.6 (-0.41%) | 71,779 |
| 25 Oct 2017 | INR | 395.7 | 399.6 | 386 | 388.8 | 388.8 | -2 (-0.51%) | 111,373 |
| 24 Oct 2017 | INR | 390 | 395.15 | 389.1 | 390.8 | 390.8 | +0.75 (+0.19%) | 79,515 |
| 23 Oct 2017 | INR | 397.2 | 399 | 389.2 | 390.05 | 390.05 | -4.95 (-1.25%) | 68,239 |
| 19 Oct 2017 | INR | 397 | 399 | 392.65 | 395 | 395 | +3.5 (+0.89%) | 61,047 |
| 18 Oct 2017 | INR | 395 | 395 | 389.3 | 391.5 | 391.5 | -0.35 (-0.09%) | 50,676 |
| 17 Oct 2017 | INR | 398 | 398 | 391 | 391.85 | 391.85 | -3.25 (-0.82%) | 74,953 |
| 16 Oct 2017 | INR | 405 | 408.4 | 392.1 | 395.1 | 395.1 | -9.95 (-2.46%) | 120,950 |
| 13 Oct 2017 | INR | 406.75 | 410 | 404.15 | 405.05 | 405.05 | -1.65 (-0.41%) | 35,755 |
| 12 Oct 2017 | INR | 409 | 410 | 402.6 | 406.7 | 406.7 | +3.2 (+0.79%) | 314,893 |
| 11 Oct 2017 | INR | 410 | 414.5 | 402.2 | 403.5 | 403.5 | -4.15 (-1.02%) | 59,986 |
| 10 Oct 2017 | INR | 402.2 | 410.35 | 402.2 | 407.65 | 407.65 | +6.1 (+1.52%) | 68,469 |
| 9 Oct 2017 | INR | 400 | 407 | 396 | 401.55 | 401.55 | +2.65 (+0.66%) | 56,828 |
| 6 Oct 2017 | INR | 404 | 404 | 397.9 | 398.9 | 398.9 | -0.4 (-0.10%) | 50,328 |
| 5 Oct 2017 | INR | 415 | 415 | 398.1 | 399.3 | 399.3 | -12.65 (-3.07%) | 93,335 |
| 4 Oct 2017 | INR | 414.95 | 417 | 409.65 | 411.95 | 411.95 | -1.1 (-0.27%) | 78,646 |
| 3 Oct 2017 | INR | 390 | 416.1 | 390 | 413.05 | 413.05 | +23.7 (+6.09%) | 464,465 |
| 29 Sep 2017 | INR | 382 | 393.3 | 380 | 389.35 | 389.35 | +6.9 (+1.80%) | 81,334 |
| 28 Sep 2017 | INR | 391.5 | 391.95 | 379 | 382.45 | 382.45 | -8.8 (-2.25%) | 143,034 |
| 27 Sep 2017 | INR | 402.5 | 404 | 388.1 | 391.25 | 391.25 | -7.35 (-1.84%) | 81,091 |
