| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 257.95 | 258 | 253.1 | 256.15 | 256.15 | -1.25 (-0.49%) | 35,579 |
| 9 Nov 2017 | INR | 255.2 | 263.95 | 250.95 | 257.4 | 257.4 | +1.35 (+0.53%) | 79,839 |
| 8 Nov 2017 | INR | 263.85 | 265.7 | 252.55 | 256.05 | 256.05 | -7.5 (-2.85%) | 93,927 |
| 7 Nov 2017 | INR | 272 | 278 | 260.2 | 263.55 | 263.55 | -5.4 (-2.01%) | 304,121 |
| 6 Nov 2017 | INR | 254.4 | 271.5 | 254.4 | 268.95 | 268.95 | +14.55 (+5.72%) | 227,988 |
| 3 Nov 2017 | INR | 256 | 261.3 | 253.55 | 254.4 | 254.4 | -5.25 (-2.02%) | 62,081 |
| 2 Nov 2017 | INR | 254.65 | 261 | 248.05 | 259.65 | 259.65 | +5.85 (+2.30%) | 132,384 |
| 1 Nov 2017 | INR | 254 | 261.9 | 252.2 | 253.8 | 253.8 | +1 (+0.40%) | 118,732 |
| 31 Oct 2017 | INR | 261 | 262 | 250.6 | 252.8 | 252.8 | -7.9 (-3.03%) | 153,272 |
| 30 Oct 2017 | INR | 240 | 270.7 | 240 | 260.7 | 260.7 | +22.65 (+9.51%) | 741,627 |
| 27 Oct 2017 | INR | 235.95 | 239.95 | 233.65 | 238.05 | 238.05 | +4.1 (+1.75%) | 72,457 |
| 26 Oct 2017 | INR | 232 | 238.9 | 222 | 233.95 | 233.95 | +2.65 (+1.15%) | 87,456 |
| 25 Oct 2017 | INR | 234.7 | 237.55 | 226 | 231.3 | 231.3 | +0.8 (+0.35%) | 128,872 |
| 24 Oct 2017 | INR | 226.15 | 234.7 | 226 | 230.5 | 230.5 | +1.5 (+0.66%) | 94,015 |
| 23 Oct 2017 | INR | 225.15 | 229.95 | 224.1 | 229 | 229 | +1.5 (+0.66%) | 64,553 |
| 19 Oct 2017 | INR | 229 | 230 | 224 | 227.5 | 227.5 | +0.5 (+0.22%) | 13,555 |
| 18 Oct 2017 | INR | 227.4 | 230 | 224 | 227 | 227 | +0.65 (+0.29%) | 13,557 |
| 17 Oct 2017 | INR | 227.05 | 231.75 | 225.6 | 226.35 | 226.35 | -2.15 (-0.94%) | 24,932 |
| 16 Oct 2017 | INR | 234.95 | 234.95 | 226 | 228.5 | 228.5 | -3.75 (-1.61%) | 39,768 |
| 13 Oct 2017 | INR | 227 | 235 | 227 | 232.25 | 232.25 | +2.2 (+0.96%) | 47,971 |
| 12 Oct 2017 | INR | 228.6 | 233.2 | 228 | 230.05 | 230.05 | +1.05 (+0.46%) | 39,044 |
| 11 Oct 2017 | INR | 232.15 | 238 | 225.6 | 229 | 229 | -3.75 (-1.61%) | 51,622 |
| 10 Oct 2017 | INR | 237.95 | 237.95 | 231 | 232.75 | 232.75 | -2.35 (-1.00%) | 58,036 |
| 9 Oct 2017 | INR | 223.5 | 238.9 | 216.95 | 235.1 | 235.1 | +5.65 (+2.46%) | 95,814 |
| 6 Oct 2017 | INR | 230.8 | 233.5 | 229 | 229.45 | 229.45 | +1.1 (+0.48%) | 27,704 |
| 5 Oct 2017 | INR | 225.5 | 230 | 221 | 228.35 | 228.35 | +3.55 (+1.58%) | 54,014 |
| 4 Oct 2017 | INR | 224.55 | 227.3 | 222 | 224.8 | 224.8 | +2.35 (+1.06%) | 40,441 |
| 3 Oct 2017 | INR | 225 | 227 | 220.05 | 222.45 | 222.45 | -1.3 (-0.58%) | 36,208 |
| 29 Sep 2017 | INR | 229.4 | 233.9 | 222.1 | 223.75 | 223.75 | -3.8 (-1.67%) | 57,482 |
| 28 Sep 2017 | INR | 217.5 | 230 | 212.25 | 227.55 | 227.55 | +7.15 (+3.24%) | 74,422 |
