| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 336.75 | 344.8 | 329.75 | 331 | 331 | -2.8 (-0.84%) | 38,777,555 |
| 10 Nov 2017 | INR | 315 | 338.5 | 309.5 | 333.8 | 333.8 | +18.8 (+5.97%) | 82,984,969 |
| 9 Nov 2017 | INR | 313.15 | 318 | 308.2 | 315 | 315 | +2.45 (+0.78%) | 21,846,178 |
| 8 Nov 2017 | INR | 318 | 319.3 | 306.65 | 312.55 | 312.55 | -4.7 (-1.48%) | 20,242,447 |
| 7 Nov 2017 | INR | 328.95 | 331.7 | 315.5 | 317.25 | 317.25 | -10.75 (-3.28%) | 21,883,541 |
| 6 Nov 2017 | INR | 323.6 | 330 | 321.45 | 328 | 328 | +2 (+0.61%) | 17,143,407 |
| 3 Nov 2017 | INR | 315.45 | 327.5 | 312.6 | 326 | 326 | +11.8 (+3.76%) | 26,898,400 |
| 2 Nov 2017 | INR | 320 | 323.15 | 313.55 | 314.2 | 314.2 | -5.8 (-1.81%) | 23,110,527 |
| 1 Nov 2017 | INR | 309.4 | 321.45 | 309.4 | 320 | 320 | +13.45 (+4.39%) | 34,907,283 |
| 31 Oct 2017 | INR | 313 | 313.85 | 304.3 | 306.55 | 306.55 | -6.45 (-2.06%) | 16,455,750 |
| 30 Oct 2017 | INR | 312 | 322.35 | 310.6 | 313 | 313 | +2.4 (+0.77%) | 28,530,254 |
| 27 Oct 2017 | INR | 320.25 | 323.6 | 310.1 | 310.6 | 310.6 | -7.7 (-2.42%) | 27,580,765 |
| 26 Oct 2017 | INR | 330 | 351.3 | 317.5 | 318.3 | 318.3 | -4.65 (-1.44%) | 112,804,243 |
| 25 Oct 2017 | INR | 279.85 | 328.05 | 279.85 | 322.95 | 322.95 | +68.05 (+26.70%) | 262,677,081 |
| 24 Oct 2017 | INR | 246 | 255.3 | 245.95 | 254.9 | 254.9 | +8.85 (+3.60%) | 17,197,805 |
| 23 Oct 2017 | INR | 244 | 247 | 242.3 | 246.05 | 246.05 | +3.85 (+1.59%) | 8,901,335 |
| 19 Oct 2017 | INR | 243.8 | 245.25 | 241.15 | 242.2 | 242.2 | -2.3 (-0.94%) | 3,458,869 |
| 18 Oct 2017 | INR | 246 | 247.8 | 242.55 | 244.5 | 244.5 | -6.85 (-2.73%) | 20,677,891 |
| 17 Oct 2017 | INR | 252.05 | 254.7 | 250.65 | 251.35 | 251.35 | -0.7 (-0.28%) | 13,505,216 |
| 16 Oct 2017 | INR | 254.6 | 254.7 | 250.1 | 252.05 | 252.05 | -0.05 (-0.02%) | 12,171,830 |
| 13 Oct 2017 | INR | 251.1 | 255.35 | 250.2 | 252.1 | 252.1 | +1.45 (+0.58%) | 15,697,555 |
| 12 Oct 2017 | INR | 252 | 252.95 | 248.5 | 250.65 | 250.65 | -0.55 (-0.22%) | 13,404,759 |
| 11 Oct 2017 | INR | 257.15 | 258.45 | 250.45 | 251.2 | 251.2 | -5.8 (-2.26%) | 14,192,548 |
| 10 Oct 2017 | INR | 256.85 | 258.2 | 255.7 | 257 | 257 | +0.2 (+0.08%) | 9,742,878 |
| 9 Oct 2017 | INR | 256.8 | 258.6 | 254.25 | 256.8 | 256.8 | -0.4 (-0.16%) | 8,009,211 |
| 6 Oct 2017 | INR | 252.15 | 257.9 | 252.1 | 257.2 | 257.2 | +5.1 (+2.02%) | 11,932,139 |
| 5 Oct 2017 | INR | 253.7 | 254.1 | 249.2 | 252.1 | 252.1 | -1.25 (-0.49%) | 13,476,692 |
| 4 Oct 2017 | INR | 251.65 | 254.65 | 251.35 | 253.35 | 253.35 | +1.95 (+0.78%) | 14,063,896 |
| 3 Oct 2017 | INR | 256.4 | 256.4 | 250.6 | 251.4 | 251.4 | -2.85 (-1.12%) | 10,547,836 |
| 29 Sep 2017 | INR | 254.7 | 255.5 | 253.05 | 254.25 | 254.25 | +1.3 (+0.51%) | 10,073,641 |
