| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 250 | 257.35 | 250 | 253.05 | 253.05 | +1.9 (+0.76%) | 41,258 |
| 9 Nov 2017 | INR | 252.9 | 263.8 | 250 | 251.15 | 251.15 | +0.6 (+0.24%) | 45,497 |
| 8 Nov 2017 | INR | 257 | 258 | 249.25 | 250.55 | 250.55 | -4.55 (-1.78%) | 55,735 |
| 7 Nov 2017 | INR | 258.9 | 262 | 252 | 255.1 | 255.1 | -2.2 (-0.86%) | 51,371 |
| 6 Nov 2017 | INR | 255.35 | 264.8 | 251.25 | 257.3 | 257.3 | +1.5 (+0.59%) | 72,766 |
| 3 Nov 2017 | INR | 258.25 | 262.4 | 255 | 255.8 | 255.8 | -4.7 (-1.80%) | 49,857 |
| 2 Nov 2017 | INR | 265.4 | 266.5 | 259.8 | 260.5 | 260.5 | -2.8 (-1.06%) | 57,976 |
| 1 Nov 2017 | INR | 268 | 271 | 261.25 | 263.3 | 263.3 | -4.15 (-1.55%) | 54,176 |
| 31 Oct 2017 | INR | 270.9 | 274.55 | 266 | 267.45 | 267.45 | -3.85 (-1.42%) | 90,323 |
| 30 Oct 2017 | INR | 261 | 275.8 | 258.6 | 271.3 | 271.3 | +11.3 (+4.35%) | 283,634 |
| 27 Oct 2017 | INR | 257.65 | 263 | 254.65 | 260 | 260 | +4.5 (+1.76%) | 93,448 |
| 26 Oct 2017 | INR | 258.75 | 260.2 | 253.35 | 255.5 | 255.5 | -1.7 (-0.66%) | 58,717 |
| 25 Oct 2017 | INR | 262.55 | 263 | 251.85 | 257.2 | 257.2 | -2.25 (-0.87%) | 71,010 |
| 24 Oct 2017 | INR | 257.5 | 266.8 | 255 | 259.45 | 259.45 | +3.3 (+1.29%) | 171,243 |
| 23 Oct 2017 | INR | 261 | 261.9 | 250.5 | 256.15 | 256.15 | -4.65 (-1.78%) | 107,042 |
| 19 Oct 2017 | INR | 267 | 268.5 | 258.25 | 260.8 | 260.8 | -6.15 (-2.30%) | 100,755 |
| 18 Oct 2017 | INR | 254 | 285.95 | 254 | 266.95 | 266.95 | +14.1 (+5.58%) | 964,065 |
| 17 Oct 2017 | INR | 241.05 | 264 | 240 | 252.85 | 252.85 | +13.05 (+5.44%) | 308,528 |
| 16 Oct 2017 | INR | 249 | 252.15 | 238 | 239.8 | 239.8 | -5.95 (-2.42%) | 122,407 |
| 13 Oct 2017 | INR | 253.65 | 253.9 | 245 | 245.75 | 245.75 | -6.75 (-2.67%) | 59,765 |
| 12 Oct 2017 | INR | 245.45 | 256.85 | 245.45 | 252.5 | 252.5 | +9.1 (+3.74%) | 162,766 |
| 11 Oct 2017 | INR | 250.9 | 260.9 | 238.5 | 243.4 | 243.4 | -5.1 (-2.05%) | 176,711 |
| 10 Oct 2017 | INR | 254 | 263 | 246 | 248.5 | 248.5 | -5.05 (-1.99%) | 152,732 |
| 9 Oct 2017 | INR | 260 | 267.8 | 243.15 | 253.55 | 253.55 | -1.15 (-0.45%) | 637,833 |
| 6 Oct 2017 | INR | 216.65 | 256 | 215.05 | 254.7 | 254.7 | +41.35 (+19.38%) | 629,320 |
| 5 Oct 2017 | INR | 206.45 | 216.45 | 204.6 | 213.35 | 213.35 | +8.9 (+4.35%) | 85,092 |
| 4 Oct 2017 | INR | 206.7 | 211 | 203.45 | 204.45 | 204.45 | -1 (-0.49%) | 48,947 |
| 3 Oct 2017 | INR | 212 | 212 | 203.75 | 205.45 | 205.45 | -1.75 (-0.84%) | 50,247 |
| 29 Sep 2017 | INR | 204.05 | 211 | 204 | 207.2 | 207.2 | +3.45 (+1.69%) | 31,479 |
| 28 Sep 2017 | INR | 202.85 | 207 | 197.05 | 203.75 | 203.75 | +2.7 (+1.34%) | 36,361 |
