| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | INR | 305 | 318.95 | 305 | 315.45 | 315.45 | +2.5 (+0.80%) | 10,865 |
| 31 Oct 2017 | INR | 316 | 319 | 309 | 312.95 | 312.95 | -3.15 (-1.00%) | 17,154 |
| 30 Oct 2017 | INR | 322 | 322 | 311 | 316.1 | 316.1 | +2.65 (+0.85%) | 56,415 |
| 27 Oct 2017 | INR | 313.45 | 323 | 312.2 | 313.45 | 313.45 | -3.65 (-1.15%) | 9,650 |
| 26 Oct 2017 | INR | 320 | 330 | 315.05 | 317.1 | 317.1 | -7.05 (-2.17%) | 12,848 |
| 25 Oct 2017 | INR | 326.9 | 334.4 | 321.65 | 324.15 | 324.15 | -0.5 (-0.15%) | 22,195 |
| 24 Oct 2017 | INR | 349 | 349 | 321 | 324.65 | 324.65 | -0.4 (-0.12%) | 104,063 |
| 23 Oct 2017 | INR | 319.85 | 331.5 | 318.65 | 325.05 | 325.05 | +13.1 (+4.20%) | 86,466 |
| 19 Oct 2017 | INR | 312.35 | 314 | 307.25 | 311.95 | 311.95 | +6.5 (+2.13%) | 15,256 |
| 18 Oct 2017 | INR | 315 | 319.9 | 303.05 | 305.45 | 305.45 | -7.95 (-2.54%) | 13,822 |
| 17 Oct 2017 | INR | 320.45 | 331 | 308 | 313.4 | 313.4 | -4.15 (-1.31%) | 73,859 |
| 16 Oct 2017 | INR | 320 | 323 | 311.45 | 317.55 | 317.55 | -0.85 (-0.27%) | 34,063 |
| 13 Oct 2017 | INR | 307.1 | 319.5 | 307.1 | 318.4 | 318.4 | +11.35 (+3.70%) | 39,788 |
| 12 Oct 2017 | INR | 292 | 320.05 | 292 | 307.05 | 307.05 | +16.65 (+5.73%) | 98,600 |
| 11 Oct 2017 | INR | 299.4 | 303.45 | 284.65 | 290.4 | 290.4 | -9 (-3.01%) | 87,947 |
| 10 Oct 2017 | INR | 260.7 | 301.4 | 260.65 | 299.4 | 299.4 | +42.45 (+16.52%) | 361,660 |
| 9 Oct 2017 | INR | 251.6 | 263.5 | 251.6 | 256.95 | 256.95 | +5.4 (+2.15%) | 43,278 |
| 6 Oct 2017 | INR | 251 | 253.95 | 244.05 | 251.55 | 251.55 | +3.3 (+1.33%) | 32,674 |
| 5 Oct 2017 | INR | 267.3 | 271 | 246.1 | 248.25 | 248.25 | -19.1 (-7.14%) | 214,903 |
| 4 Oct 2017 | INR | 272.1 | 279 | 265 | 267.35 | 267.35 | -1.3 (-0.48%) | 100,287 |
| 3 Oct 2017 | INR | 274 | 280.7 | 262.2 | 268.65 | 268.65 | -1.2 (-0.44%) | 168,521 |
| 29 Sep 2017 | INR | 258 | 276.7 | 256 | 269.85 | 269.85 | +14.05 (+5.49%) | 93,055 |
| 28 Sep 2017 | INR | 240 | 261.9 | 240 | 255.8 | 255.8 | +15.15 (+6.30%) | 124,704 |
| 27 Sep 2017 | INR | 249.2 | 252.7 | 234.8 | 240.65 | 240.65 | -4.15 (-1.70%) | 164,554 |
| 26 Sep 2017 | INR | 234 | 252 | 233 | 244.8 | 244.8 | +10.9 (+4.66%) | 153,555 |
| 25 Sep 2017 | INR | 238 | 241.95 | 231 | 233.9 | 233.9 | -7 (-2.91%) | 13,901 |
| 22 Sep 2017 | INR | 242.4 | 243.75 | 231.55 | 240.9 | 240.9 | -0.1 (-0.04%) | 106,265 |
| 21 Sep 2017 | INR | 238.25 | 243 | 235.6 | 241 | 241 | +2.75 (+1.15%) | 121,853 |
| 20 Sep 2017 | INR | 220.1 | 244 | 220.1 | 238.25 | 238.25 | +17.6 (+7.98%) | 119,427 |
| 19 Sep 2017 | INR | 223.95 | 229.7 | 211 | 220.65 | 220.65 | -2 (-0.90%) | 18,836 |
