| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 375.35 | 386 | 375.15 | 376.8 | 376.8 | -4.75 (-1.24%) | 3,167 |
| 9 Nov 2017 | INR | 383 | 394.4 | 378.95 | 381.55 | 381.55 | -2.2 (-0.57%) | 7,940 |
| 8 Nov 2017 | INR | 402.95 | 402.95 | 377 | 383.75 | 383.75 | -7.45 (-1.90%) | 3,946 |
| 7 Nov 2017 | INR | 408.45 | 411.5 | 389.9 | 391.2 | 391.2 | -13.4 (-3.31%) | 7,008 |
| 6 Nov 2017 | INR | 405.05 | 419 | 402.15 | 404.6 | 404.6 | -6.6 (-1.61%) | 6,239 |
| 3 Nov 2017 | INR | 402.35 | 417.75 | 402.35 | 411.2 | 411.2 | +4.3 (+1.06%) | 10,078 |
| 2 Nov 2017 | INR | 410.35 | 420 | 405 | 406.9 | 406.9 | -6.1 (-1.48%) | 4,000 |
| 1 Nov 2017 | INR | 420 | 423.4 | 411.7 | 413 | 413 | -5.2 (-1.24%) | 17,507 |
| 31 Oct 2017 | INR | 411 | 429.9 | 398.5 | 418.2 | 418.2 | +20.3 (+5.10%) | 51,612 |
| 30 Oct 2017 | INR | 404 | 411.7 | 396 | 397.9 | 397.9 | -5.55 (-1.38%) | 4,400 |
| 27 Oct 2017 | INR | 416.2 | 416.2 | 402.1 | 403.45 | 403.45 | -2.9 (-0.71%) | 8,040 |
| 26 Oct 2017 | INR | 410.9 | 410.9 | 401 | 406.35 | 406.35 | -1 (-0.25%) | 7,544 |
| 25 Oct 2017 | INR | 386 | 425 | 382 | 407.35 | 407.35 | +21.4 (+5.54%) | 47,128 |
| 24 Oct 2017 | INR | 385 | 389.9 | 385 | 385.95 | 385.95 | -1.65 (-0.43%) | 4,924 |
| 23 Oct 2017 | INR | 399 | 402.95 | 380.2 | 387.6 | 387.6 | -9.6 (-2.42%) | 10,022 |
| 19 Oct 2017 | INR | 406.95 | 407 | 391.1 | 397.2 | 397.2 | -5.45 (-1.35%) | 7,162 |
| 18 Oct 2017 | INR | 408.05 | 428 | 395.3 | 402.65 | 402.65 | -8.7 (-2.11%) | 44,070 |
| 17 Oct 2017 | INR | 412.3 | 422.3 | 409 | 411.35 | 411.35 | -0.95 (-0.23%) | 18,721 |
| 16 Oct 2017 | INR | 410 | 431.8 | 408.05 | 412.3 | 412.3 | +1.2 (+0.29%) | 75,540 |
| 13 Oct 2017 | INR | 445.15 | 452.6 | 406 | 411.1 | 411.1 | -17.1 (-3.99%) | 179,552 |
| 12 Oct 2017 | INR | 390 | 428.2 | 390 | 428.2 | 428.2 | +71.35 (+19.99%) | 218,808 |
| 11 Oct 2017 | INR | 362 | 364.95 | 355 | 356.85 | 356.85 | +0.2 (+0.06%) | 4,180 |
| 10 Oct 2017 | INR | 357 | 361.95 | 353.95 | 356.65 | 356.65 | +0.4 (+0.11%) | 7,771 |
| 9 Oct 2017 | INR | 359.9 | 364.85 | 353.15 | 356.25 | 356.25 | +3.15 (+0.89%) | 2,310 |
| 6 Oct 2017 | INR | 351.75 | 361.85 | 348.6 | 353.1 | 353.1 | +5.8 (+1.67%) | 1,889 |
| 5 Oct 2017 | INR | 350 | 364.9 | 346.8 | 347.3 | 347.3 | -0.7 (-0.20%) | 3,039 |
| 4 Oct 2017 | INR | 349 | 352 | 343.5 | 348 | 348 | +3.35 (+0.97%) | 4,868 |
| 3 Oct 2017 | INR | 357 | 357 | 343 | 344.65 | 344.65 | -2.35 (-0.68%) | 1,303 |
| 29 Sep 2017 | INR | 344.4 | 354.85 | 344.4 | 347 | 347 | +4.5 (+1.31%) | 3,151 |
| 28 Sep 2017 | INR | 344 | 353.95 | 340 | 342.5 | 342.5 | +0.45 (+0.13%) | 3,111 |
