| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | INR | 282 | 289 | 266.7 | 271.3 | 271.3 | -4.4 (-1.60%) | 26,049 |
| 20 Nov 2017 | INR | 255 | 289 | 252.1 | 275.7 | 275.7 | +21.25 (+8.35%) | 33,317 |
| 17 Nov 2017 | INR | 250 | 257 | 246.05 | 254.45 | 254.45 | +9.05 (+3.69%) | 8,665 |
| 16 Nov 2017 | INR | 242.7 | 246 | 242.7 | 245.4 | 245.4 | +4.15 (+1.72%) | 1,197 |
| 15 Nov 2017 | INR | 245.8 | 246.9 | 241 | 241.25 | 241.25 | -4.85 (-1.97%) | 4,109 |
| 14 Nov 2017 | INR | 251.9 | 253.5 | 245.05 | 246.1 | 246.1 | -3.45 (-1.38%) | 1,864 |
| 13 Nov 2017 | INR | 245.1 | 253.5 | 242.1 | 249.55 | 249.55 | +1.55 (+0.63%) | 4,811 |
| 10 Nov 2017 | INR | 240.35 | 251.7 | 240.2 | 248 | 248 | +5.3 (+2.18%) | 2,903 |
| 9 Nov 2017 | INR | 249.5 | 249.65 | 242.05 | 242.7 | 242.7 | +0.9 (+0.37%) | 3,072 |
| 8 Nov 2017 | INR | 245.05 | 247 | 240.55 | 241.8 | 241.8 | -3.1 (-1.27%) | 3,914 |
| 7 Nov 2017 | INR | 247.05 | 248.5 | 243.55 | 244.9 | 244.9 | -0.35 (-0.14%) | 9,318 |
| 6 Nov 2017 | INR | 248.05 | 250.05 | 243.6 | 245.25 | 245.25 | -2.05 (-0.83%) | 12,994 |
| 3 Nov 2017 | INR | 251.95 | 254.5 | 247.05 | 247.3 | 247.3 | -3.25 (-1.30%) | 7,658 |
| 2 Nov 2017 | INR | 250.6 | 253.95 | 246.95 | 250.55 | 250.55 | -1.15 (-0.46%) | 2,982 |
| 1 Nov 2017 | INR | 248.55 | 261 | 246.4 | 251.7 | 251.7 | +4.9 (+1.99%) | 11,918 |
| 31 Oct 2017 | INR | 245.2 | 254.65 | 245 | 246.8 | 246.8 | -0.9 (-0.36%) | 7,945 |
| 30 Oct 2017 | INR | 250 | 250 | 245.9 | 247.7 | 247.7 | +0.55 (+0.22%) | 5,432 |
| 27 Oct 2017 | INR | 252.1 | 256.05 | 245.2 | 247.15 | 247.15 | -8.4 (-3.29%) | 5,933 |
| 26 Oct 2017 | INR | 255.7 | 269.7 | 253.6 | 255.55 | 255.55 | +6.7 (+2.69%) | 22,289 |
| 25 Oct 2017 | INR | 246.9 | 249.75 | 243 | 248.85 | 248.85 | +8.4 (+3.49%) | 3,738 |
| 24 Oct 2017 | INR | 241.2 | 245.7 | 228.7 | 240.45 | 240.45 | -2.8 (-1.15%) | 2,103 |
| 23 Oct 2017 | INR | 245 | 249.7 | 240 | 243.25 | 243.25 | -4.85 (-1.95%) | 1,739 |
| 19 Oct 2017 | INR | 249.8 | 249.8 | 242.2 | 248.1 | 248.1 | +2.05 (+0.83%) | 947 |
| 18 Oct 2017 | INR | 245.1 | 249.7 | 243.05 | 246.05 | 246.05 | -1.7 (-0.69%) | 2,710 |
| 17 Oct 2017 | INR | 249.95 | 254.65 | 245 | 247.75 | 247.75 | -0.3 (-0.12%) | 11,175 |
| 16 Oct 2017 | INR | 249 | 250 | 248 | 248.05 | 248.05 | -3.2 (-1.27%) | 2,402 |
| 13 Oct 2017 | INR | 250.4 | 254.4 | 243.4 | 251.25 | 251.25 | -2.45 (-0.97%) | 9,365 |
| 12 Oct 2017 | INR | 247.95 | 254.8 | 243.05 | 253.7 | 253.7 | +5.2 (+2.09%) | 9,137 |
| 11 Oct 2017 | INR | 241.1 | 250 | 241.1 | 248.5 | 248.5 | +3.7 (+1.51%) | 7,839 |
| 10 Oct 2017 | INR | 243 | 245.15 | 243 | 244.8 | 244.8 | +1.8 (+0.74%) | 3,827 |
