| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 363 | 363 | 359 | 359.05 | 359.05 | -3.93 (-1.08%) | 578 |
| 7 Nov 2017 | INR | 375.65 | 377 | 362.98 | 362.98 | 362.98 | -7.97 (-2.15%) | 3,170 |
| 6 Nov 2017 | INR | 369 | 372.46 | 368 | 370.95 | 370.95 | +0.95 (+0.26%) | 3,761 |
| 3 Nov 2017 | INR | 367.95 | 373.21 | 367.95 | 370 | 370 | +4.07 (+1.11%) | 5,759 |
| 2 Nov 2017 | INR | 365.93 | 365.93 | 365.93 | 365.93 | 365.93 | -3.07 (-0.83%) | 10,497 |
| 1 Nov 2017 | INR | 366 | 372.1 | 366 | 369 | 369 | +6 (+1.65%) | 2,315 |
| 31 Oct 2017 | INR | 363 | 365 | 363 | 363 | 363 | +0.46 (+0.13%) | 446 |
| 30 Oct 2017 | INR | 356 | 366 | 356 | 362.54 | 362.54 | -0.38 (-0.10%) | 44 |
| 27 Oct 2017 | INR | 362.01 | 366.39 | 361 | 362.92 | 362.92 | -4.28 (-1.17%) | 1,920 |
| 26 Oct 2017 | INR | 363.6 | 367.2 | 362.4 | 367.2 | 367.2 | +5.97 (+1.65%) | 5,569 |
| 25 Oct 2017 | INR | 391.7 | 395 | 355.7 | 361.23 | 361.23 | +8.32 (+2.36%) | 1,689 |
| 24 Oct 2017 | INR | 351.5 | 358.5 | 350.76 | 352.91 | 352.91 | +2.26 (+0.64%) | 874 |
| 23 Oct 2017 | INR | 356.95 | 356.95 | 346.7 | 350.65 | 350.65 | +4.23 (+1.22%) | 1,202 |
| 19 Oct 2017 | INR | 349 | 349.96 | 340 | 346.42 | 346.42 | -2.06 (-0.59%) | 452 |
| 18 Oct 2017 | INR | 345 | 348.98 | 341.51 | 348.48 | 348.48 | -0.22 (-0.06%) | 699 |
| 17 Oct 2017 | INR | 343.72 | 350.29 | 343.72 | 348.7 | 348.7 | +5.15 (+1.50%) | 886 |
| 16 Oct 2017 | INR | 343.9 | 346.9 | 342.67 | 343.55 | 343.55 | +3.48 (+1.02%) | 493 |
| 13 Oct 2017 | INR | 338.6 | 342 | 338.6 | 340.07 | 340.07 | +5.57 (+1.67%) | 1,133 |
| 12 Oct 2017 | INR | 338.57 | 338.57 | 333.79 | 334.5 | 334.5 | -0.56 (-0.17%) | 544 |
| 11 Oct 2017 | INR | 335.9 | 336.5 | 335.06 | 335.06 | 335.06 | +2.85 (+0.86%) | 310 |
| 10 Oct 2017 | INR | 349 | 349 | 330.99 | 332.21 | 332.21 | +0.21 (+0.06%) | 668 |
| 9 Oct 2017 | INR | 334.15 | 334.15 | 329.26 | 332 | 332 | +0.86 (+0.26%) | 172 |
| 6 Oct 2017 | INR | 335 | 335.35 | 331.14 | 331.14 | 331.14 | +2.39 (+0.73%) | 988 |
| 5 Oct 2017 | INR | 332.42 | 332.86 | 328 | 328.75 | 328.75 | -4.28 (-1.29%) | 101 |
| 4 Oct 2017 | INR | 332.53 | 333.48 | 332.51 | 333.03 | 333.03 | +1.07 (+0.32%) | 375 |
| 3 Oct 2017 | INR | 335 | 338.8 | 328.06 | 331.96 | 331.96 | +0.06 (+0.02%) | 498 |
| 29 Sep 2017 | INR | 326.99 | 332.13 | 326.99 | 331.9 | 331.9 | +5.87 (+1.80%) | 124 |
| 28 Sep 2017 | INR | 325 | 330.22 | 324.98 | 326.03 | 326.03 | +0.57 (+0.18%) | 4,162 |
| 27 Sep 2017 | INR | 333.87 | 333.87 | 324.63 | 325.46 | 325.46 | -7.41 (-2.23%) | 1,416 |
| 26 Sep 2017 | INR | 335 | 336.17 | 331.98 | 332.87 | 332.87 | -0.01 (0.0%) | 853 |
