| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 296 | 299 | 291 | 292.4 | 292.4 | -0.2 (-0.07%) | 4,846 |
| 8 Nov 2017 | INR | 302.2 | 302.2 | 290.05 | 292.6 | 292.6 | -8.3 (-2.76%) | 3,737 |
| 7 Nov 2017 | INR | 299 | 305.5 | 292 | 300.9 | 300.9 | +2.6 (+0.87%) | 4,168 |
| 6 Nov 2017 | INR | 299.3 | 302.9 | 297 | 298.3 | 298.3 | -0.4 (-0.13%) | 5,626 |
| 3 Nov 2017 | INR | 301.85 | 305.75 | 298 | 298.7 | 298.7 | -0.4 (-0.13%) | 13,481 |
| 2 Nov 2017 | INR | 303 | 303 | 296 | 299.1 | 299.1 | -1 (-0.33%) | 2,667 |
| 1 Nov 2017 | INR | 304.15 | 304.8 | 298.85 | 300.1 | 300.1 | -0.9 (-0.30%) | 4,476 |
| 31 Oct 2017 | INR | 305.35 | 305.35 | 300 | 301 | 301 | -5.85 (-1.91%) | 12,261 |
| 30 Oct 2017 | INR | 302.9 | 309.3 | 299.75 | 306.85 | 306.85 | +7.2 (+2.40%) | 6,943 |
| 27 Oct 2017 | INR | 301.75 | 309 | 298.05 | 299.65 | 299.65 | -0.15 (-0.05%) | 2,213 |
| 26 Oct 2017 | INR | 302.25 | 303.6 | 297.65 | 299.8 | 299.8 | -2.8 (-0.93%) | 4,186 |
| 25 Oct 2017 | INR | 310.4 | 310.4 | 301.15 | 302.6 | 302.6 | -6.55 (-2.12%) | 4,540 |
| 24 Oct 2017 | INR | 314.35 | 315.6 | 307.3 | 309.15 | 309.15 | -0.6 (-0.19%) | 3,921 |
| 23 Oct 2017 | INR | 315 | 315 | 302.4 | 309.75 | 309.75 | -6 (-1.90%) | 3,908 |
| 19 Oct 2017 | INR | 317.75 | 318 | 311 | 315.75 | 315.75 | 0.0 (0.0%) | 1,176 |
| 18 Oct 2017 | INR | 322 | 323.2 | 314.9 | 315.75 | 315.75 | -5.15 (-1.60%) | 3,168 |
| 17 Oct 2017 | INR | 323.85 | 324 | 320 | 320.9 | 320.9 | -1.35 (-0.42%) | 3,063 |
| 16 Oct 2017 | INR | 323.85 | 327.3 | 320.5 | 322.25 | 322.25 | +7.45 (+2.37%) | 13,402 |
| 13 Oct 2017 | INR | 320.6 | 324.2 | 314 | 314.8 | 314.8 | -5.15 (-1.61%) | 6,302 |
| 12 Oct 2017 | INR | 310.6 | 329 | 310 | 319.95 | 319.95 | +11.75 (+3.81%) | 26,196 |
| 11 Oct 2017 | INR | 313.55 | 315.55 | 305.3 | 308.2 | 308.2 | -5.35 (-1.71%) | 3,654 |
| 10 Oct 2017 | INR | 318.25 | 318.4 | 312.75 | 313.55 | 313.55 | +1.35 (+0.43%) | 1,902 |
| 9 Oct 2017 | INR | 320 | 320 | 310.6 | 312.2 | 312.2 | -2.45 (-0.78%) | 4,034 |
| 6 Oct 2017 | INR | 315.55 | 316.5 | 313 | 314.65 | 314.65 | +1.05 (+0.33%) | 5,444 |
| 5 Oct 2017 | INR | 319 | 324 | 308.7 | 313.6 | 313.6 | -6.9 (-2.15%) | 7,731 |
| 4 Oct 2017 | INR | 316.25 | 324 | 316.25 | 320.5 | 320.5 | +3.2 (+1.01%) | 4,252 |
| 3 Oct 2017 | INR | 310 | 318.25 | 305 | 317.3 | 317.3 | +9.45 (+3.07%) | 5,785 |
| 29 Sep 2017 | INR | 308.2 | 309 | 301.35 | 307.85 | 307.85 | +2.3 (+0.75%) | 2,721 |
| 28 Sep 2017 | INR | 296 | 307.8 | 291.1 | 305.55 | 305.55 | +8 (+2.69%) | 7,191 |
| 27 Sep 2017 | INR | 304.8 | 307.45 | 292.15 | 297.55 | 297.55 | -0.8 (-0.27%) | 11,801 |
