| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 478.95 | 478.95 | 478.95 | 478.95 | 478.95 | +22.8 (+5.00%) | 14,332 |
| 10 Nov 2017 | INR | 456.15 | 456.15 | 444.45 | 456.15 | 456.15 | +21.7 (+4.99%) | 57,078 |
| 9 Nov 2017 | INR | 434.45 | 434.45 | 434.45 | 434.45 | 434.45 | +20.65 (+4.99%) | 3,079 |
| 8 Nov 2017 | INR | 413 | 413.8 | 412.6 | 413.8 | 413.8 | +19.7 (+5.00%) | 19,007 |
| 7 Nov 2017 | INR | 394.1 | 394.1 | 381 | 394.1 | 394.1 | +18.75 (+5.00%) | 199,912 |
| 6 Nov 2017 | INR | 369 | 375.35 | 365 | 375.35 | 375.35 | +17.85 (+4.99%) | 17,161 |
| 3 Nov 2017 | INR | 357.5 | 357.5 | 323.5 | 357.5 | 357.5 | +17 (+4.99%) | 134,944 |
| 2 Nov 2017 | INR | 340.5 | 340.5 | 340.5 | 340.5 | 340.5 | +16.2 (+5.00%) | 6,171 |
| 1 Nov 2017 | INR | 324.3 | 324.3 | 324.3 | 324.3 | 324.3 | +15.4 (+4.99%) | 3,514 |
| 31 Oct 2017 | INR | 308.9 | 308.9 | 300 | 308.9 | 308.9 | +14.7 (+5.00%) | 63,765 |
| 30 Oct 2017 | INR | 286 | 294.2 | 285 | 294.2 | 294.2 | +14 (+5.00%) | 14,138 |
| 27 Oct 2017 | INR | 253.6 | 280.2 | 253.6 | 280.2 | 280.2 | +13.3 (+4.98%) | 54,436 |
| 26 Oct 2017 | INR | 266.9 | 266.9 | 266.9 | 266.9 | 266.9 | -14 (-4.98%) | 11,273 |
| 25 Oct 2017 | INR | 310 | 310 | 280.9 | 280.9 | 280.9 | -14.75 (-4.99%) | 135,817 |
| 24 Oct 2017 | INR | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | +14.05 (+4.99%) | 17,810 |
| 23 Oct 2017 | INR | 275 | 281.6 | 271 | 281.6 | 281.6 | +13.4 (+5.00%) | 42,582 |
| 19 Oct 2017 | INR | 258 | 268.2 | 250 | 268.2 | 268.2 | +24.35 (+9.99%) | 46,942 |
| 18 Oct 2017 | INR | 224.95 | 243.85 | 220.05 | 243.85 | 243.85 | +22.15 (+9.99%) | 68,576 |
| 17 Oct 2017 | INR | 219.9 | 226 | 210.35 | 221.7 | 221.7 | +4.35 (+2.00%) | 23,023 |
| 16 Oct 2017 | INR | 220 | 221.95 | 212.05 | 217.35 | 217.35 | +2.6 (+1.21%) | 12,863 |
| 13 Oct 2017 | INR | 225 | 228 | 211.2 | 214.75 | 214.75 | -0.05 (-0.02%) | 34,539 |
| 12 Oct 2017 | INR | 221 | 226 | 211 | 214.8 | 214.8 | -6.1 (-2.76%) | 26,095 |
| 11 Oct 2017 | INR | 240 | 240 | 204 | 220.9 | 220.9 | -3.25 (-1.45%) | 107,533 |
| 10 Oct 2017 | INR | 224.15 | 224.15 | 211 | 224.15 | 224.15 | +20.35 (+9.99%) | 131,581 |
| 9 Oct 2017 | INR | 203.8 | 203.8 | 203.8 | 203.8 | 203.8 | +18.5 (+9.98%) | 3,725 |
| 6 Oct 2017 | INR | 185.3 | 185.3 | 185.3 | 185.3 | 185.3 | +8.8 (+4.99%) | 5,663 |
| 5 Oct 2017 | INR | 176.5 | 176.5 | 176.5 | 176.5 | 176.5 | +8.4 (+5.00%) | 6,251 |
| 4 Oct 2017 | INR | 163.7 | 168.1 | 160.4 | 168.1 | 168.1 | +8 (+5.00%) | 10,568 |
| 3 Oct 2017 | INR | 152 | 166.4 | 152 | 160.1 | 160.1 | +1.55 (+0.98%) | 34,955 |
| 29 Sep 2017 | INR | 158.1 | 172.95 | 157.6 | 158.55 | 158.55 | -7.3 (-4.40%) | 122,854 |
