| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 259.05 | 260.25 | 258.3 | 259.95 | 25.995 | +0.2 (+0.08%) | 13,839 |
| 7 Nov 2017 | INR | 259.75 | 260 | 258 | 259.75 | 25.975 | +0.95 (+0.37%) | 72,214 |
| 6 Nov 2017 | INR | 257.5 | 258.95 | 256.15 | 258.8 | 25.88 | +1.2 (+0.47%) | 12,307 |
| 3 Nov 2017 | INR | 258 | 258.3 | 252.35 | 257.6 | 25.76 | -0.8 (-0.31%) | 12,449 |
| 2 Nov 2017 | INR | 259 | 259.85 | 258.05 | 258.4 | 25.84 | -0.45 (-0.17%) | 7,977 |
| 1 Nov 2017 | INR | 260.4 | 260.4 | 257.55 | 258.85 | 25.885 | -0.8 (-0.31%) | 11,844 |
| 31 Oct 2017 | INR | 258.4 | 261.75 | 258.4 | 259.65 | 25.965 | +1.4 (+0.54%) | 11,352 |
| 30 Oct 2017 | INR | 258.3 | 259.45 | 258 | 258.25 | 25.825 | -0.35 (-0.14%) | 12,499 |
| 27 Oct 2017 | INR | 258.6 | 261.7 | 258.05 | 258.6 | 25.86 | -2.25 (-0.86%) | 10,489 |
| 26 Oct 2017 | INR | 262.05 | 264.75 | 260.3 | 260.85 | 26.085 | -1.25 (-0.48%) | 13,115 |
| 25 Oct 2017 | INR | 263.35 | 263.95 | 261.5 | 262.1 | 26.21 | -1.4 (-0.53%) | 9,828 |
| 24 Oct 2017 | INR | 263.4 | 268 | 262.6 | 263.5 | 26.35 | +0.05 (+0.02%) | 8,703 |
| 23 Oct 2017 | INR | 269.8 | 269.8 | 263.15 | 263.45 | 26.345 | -6.35 (-2.35%) | 6,350 |
| 19 Oct 2017 | INR | 274.3 | 279.7 | 265.3 | 269.8 | 26.98 | +0.85 (+0.32%) | 20,375 |
| 18 Oct 2017 | INR | 268 | 270 | 265 | 268.95 | 26.895 | -1.2 (-0.44%) | 29,437 |
| 17 Oct 2017 | INR | 265 | 275 | 264.7 | 270.15 | 27.015 | +4.5 (+1.69%) | 353,037 |
| 16 Oct 2017 | INR | 264.5 | 266.3 | 264.4 | 265.65 | 26.565 | +1.2 (+0.45%) | 23,981 |
| 13 Oct 2017 | INR | 264.65 | 265 | 263.05 | 264.45 | 26.445 | +0.15 (+0.06%) | 28,628 |
| 12 Oct 2017 | INR | 264.1 | 264.65 | 262.3 | 264.3 | 26.43 | +0.4 (+0.15%) | 9,760 |
| 11 Oct 2017 | INR | 262.3 | 264.1 | 261 | 263.9 | 26.39 | +1.5 (+0.57%) | 15,598 |
| 10 Oct 2017 | INR | 261.7 | 263.9 | 261.7 | 262.4 | 26.24 | +0.3 (+0.11%) | 11,829 |
| 9 Oct 2017 | INR | 261.05 | 263.45 | 259.2 | 262.1 | 26.21 | +2.85 (+1.10%) | 19,947 |
| 6 Oct 2017 | INR | 259.3 | 261 | 259 | 259.25 | 25.925 | -1.75 (-0.67%) | 9,895 |
| 5 Oct 2017 | INR | 261.5 | 262.4 | 259.55 | 261 | 26.1 | -0.15 (-0.06%) | 65,522 |
| 4 Oct 2017 | INR | 262.4 | 262.4 | 260 | 261.15 | 26.115 | -0.9 (-0.34%) | 9,418 |
| 3 Oct 2017 | INR | 264 | 264 | 259 | 262.05 | 26.205 | +0.35 (+0.13%) | 8,479 |
| 29 Sep 2017 | INR | 263 | 264 | 261.05 | 261.7 | 26.17 | -1.05 (-0.40%) | 9,882 |
| 28 Sep 2017 | INR | 262.65 | 263.9 | 262.65 | 262.75 | 26.275 | -1.85 (-0.70%) | 3,414 |
| 27 Sep 2017 | INR | 265.65 | 265.65 | 262.55 | 264.6 | 26.46 | -1.65 (-0.62%) | 7,124 |
| 26 Sep 2017 | INR | 265.05 | 267 | 264.3 | 266.25 | 26.625 | +3.4 (+1.29%) | 15,853 |
