| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 303 | 304.34 | 299.08 | 299.59 | 299.59 | -3.34 (-1.10%) | 14,005 |
| 7 Nov 2017 | INR | 308.5 | 308.5 | 302.3 | 302.93 | 302.93 | -5.05 (-1.64%) | 15,329 |
| 6 Nov 2017 | INR | 306.25 | 309.25 | 305.71 | 307.98 | 307.98 | +1.86 (+0.61%) | 21,920 |
| 3 Nov 2017 | INR | 306.96 | 307.3 | 305 | 306.12 | 306.12 | +0.21 (+0.07%) | 3,610 |
| 2 Nov 2017 | INR | 304.95 | 306.72 | 303.64 | 305.91 | 305.91 | +1.01 (+0.33%) | 8,957 |
| 1 Nov 2017 | INR | 302 | 306 | 302 | 304.9 | 304.9 | +4.2 (+1.40%) | 26,588 |
| 31 Oct 2017 | INR | 301.5 | 302 | 299.3 | 300.7 | 300.7 | -0.75 (-0.25%) | 25,070 |
| 30 Oct 2017 | INR | 308.5 | 308.5 | 298.5 | 301.45 | 301.45 | +2.9 (+0.97%) | 4,816 |
| 27 Oct 2017 | INR | 319.5 | 319.5 | 297 | 298.55 | 298.55 | +1.74 (+0.59%) | 3,212 |
| 26 Oct 2017 | INR | 292.45 | 297.41 | 292.45 | 296.81 | 296.81 | +2.43 (+0.83%) | 15,323 |
| 25 Oct 2017 | INR | 294 | 295 | 292 | 294.38 | 294.38 | +2.67 (+0.92%) | 7,050 |
| 24 Oct 2017 | INR | 291 | 292.6 | 291 | 291.71 | 291.71 | +0.59 (+0.20%) | 4,605 |
| 23 Oct 2017 | INR | 291.98 | 292.25 | 289.75 | 291.12 | 291.12 | -0.82 (-0.28%) | 7,025 |
| 19 Oct 2017 | INR | 299.5 | 299.5 | 290.5 | 291.94 | 291.94 | +0.51 (+0.17%) | 3,442 |
| 18 Oct 2017 | INR | 293 | 293.35 | 291.25 | 291.43 | 291.43 | -0.41 (-0.14%) | 8,321 |
| 17 Oct 2017 | INR | 291.89 | 292 | 290.6 | 291.84 | 291.84 | +0.41 (+0.14%) | 2,670 |
| 16 Oct 2017 | INR | 291.5 | 292.5 | 289.75 | 291.43 | 291.43 | +1.08 (+0.37%) | 9,362 |
| 13 Oct 2017 | INR | 290.25 | 292.35 | 289.75 | 290.35 | 290.35 | +1.08 (+0.37%) | 6,481 |
| 12 Oct 2017 | INR | 288.55 | 289.8 | 286 | 289.27 | 289.27 | +3.3 (+1.15%) | 10,839 |
| 11 Oct 2017 | INR | 289.17 | 290.9 | 284.95 | 285.97 | 285.97 | -1.52 (-0.53%) | 11,065 |
| 10 Oct 2017 | INR | 287 | 288.75 | 287 | 287.49 | 287.49 | +1.5 (+0.52%) | 9,944 |
| 9 Oct 2017 | INR | 286.9 | 289.08 | 285.35 | 285.99 | 285.99 | -0.72 (-0.25%) | 98,981 |
| 6 Oct 2017 | INR | 285 | 287.25 | 285 | 286.71 | 286.71 | +2.65 (+0.93%) | 29,051 |
| 5 Oct 2017 | INR | 283.4 | 285 | 283.4 | 284.06 | 284.06 | +0.23 (+0.08%) | 5,875 |
| 4 Oct 2017 | INR | 283.77 | 284.75 | 282.49 | 283.83 | 283.83 | +0.01 (+0.0%) | 7,298 |
| 3 Oct 2017 | INR | 282.5 | 284.85 | 281.65 | 283.82 | 283.82 | +4.69 (+1.68%) | 119,227 |
| 29 Sep 2017 | INR | 277 | 282.51 | 276 | 279.13 | 279.13 | +2.69 (+0.97%) | 13,885 |
| 28 Sep 2017 | INR | 276 | 277.95 | 273.5 | 276.44 | 276.44 | +0.24 (+0.09%) | 33,655 |
| 27 Sep 2017 | INR | 283.9 | 283.9 | 275.47 | 276.2 | 276.2 | -5.36 (-1.90%) | 14,680 |
| 26 Sep 2017 | INR | 280 | 283 | 278.14 | 281.56 | 281.56 | +0.8 (+0.28%) | 11,344 |
