| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 263.44 | 263.44 | 257.33 | 260.12 | 260.12 | -2.98 (-1.13%) | 159,665 |
| 9 Nov 2017 | INR | 260.46 | 265.54 | 258.85 | 263.1 | 263.1 | +0.83 (+0.32%) | 232,808 |
| 8 Nov 2017 | INR | 258.89 | 268.37 | 254.35 | 262.27 | 262.27 | +2.01 (+0.77%) | 320,479 |
| 7 Nov 2017 | INR | 261.83 | 269.64 | 247.17 | 260.26 | 260.26 | +1.27 (+0.49%) | 777,895 |
| 6 Nov 2017 | INR | 243.26 | 262.51 | 241.36 | 258.99 | 258.99 | +14.9 (+6.10%) | 1,200,480 |
| 3 Nov 2017 | INR | 243.95 | 248.05 | 240.14 | 244.09 | 244.09 | +3.95 (+1.64%) | 298,569 |
| 2 Nov 2017 | INR | 247.07 | 249.61 | 237.4 | 240.14 | 240.14 | -3.81 (-1.56%) | 720,234 |
| 1 Nov 2017 | INR | 244.92 | 252.94 | 239.36 | 243.95 | 243.95 | +4.69 (+1.96%) | 1,332,367 |
| 31 Oct 2017 | INR | 226.8 | 244.14 | 222.85 | 239.26 | 239.26 | +14.07 (+6.25%) | 5,903,805 |
| 30 Oct 2017 | INR | 229.59 | 231.44 | 223.33 | 225.19 | 225.19 | -4.64 (-2.02%) | 378,864 |
| 27 Oct 2017 | INR | 229.59 | 238.28 | 228.46 | 229.83 | 229.83 | +6.98 (+3.13%) | 649,318 |
| 26 Oct 2017 | INR | 220.01 | 226.95 | 217.91 | 222.85 | 222.85 | +2.84 (+1.29%) | 2,733,306 |
| 25 Oct 2017 | INR | 222.75 | 223.53 | 217.62 | 220.01 | 220.01 | -0.73 (-0.33%) | 146,095 |
| 24 Oct 2017 | INR | 219.96 | 226.46 | 218.84 | 220.74 | 220.74 | +2.39 (+1.09%) | 262,918 |
| 23 Oct 2017 | INR | 213.76 | 223.72 | 211.95 | 218.35 | 218.35 | +8.65 (+4.12%) | 510,313 |
| 19 Oct 2017 | INR | 211.9 | 211.9 | 208.09 | 209.7 | 209.7 | +0.83 (+0.40%) | 51,733 |
| 18 Oct 2017 | INR | 209.85 | 209.85 | 206.14 | 208.87 | 208.87 | +1.9 (+0.92%) | 32,497 |
| 17 Oct 2017 | INR | 211.02 | 211.02 | 204.87 | 206.97 | 206.97 | +0.24 (+0.12%) | 295,554 |
| 16 Oct 2017 | INR | 210.05 | 211.9 | 205.75 | 206.73 | 206.73 | +0.98 (+0.48%) | 267,096 |
| 13 Oct 2017 | INR | 208.04 | 209.75 | 201.35 | 205.75 | 205.75 | -0.34 (-0.16%) | 130,841 |
| 12 Oct 2017 | INR | 202.72 | 209.17 | 199.3 | 206.09 | 206.09 | +3.37 (+1.66%) | 31,554 |
| 11 Oct 2017 | INR | 208.09 | 208.09 | 201.69 | 202.72 | 202.72 | -3.03 (-1.47%) | 24,088 |
| 10 Oct 2017 | INR | 206.77 | 212.78 | 203.21 | 205.75 | 205.75 | +2 (+0.98%) | 186,268 |
| 9 Oct 2017 | INR | 203.26 | 205.11 | 201.01 | 203.75 | 203.75 | +2.64 (+1.31%) | 38,710 |
| 6 Oct 2017 | INR | 204.82 | 205.11 | 200.23 | 201.11 | 201.11 | -2.1 (-1.03%) | 36,233 |
| 5 Oct 2017 | INR | 202.18 | 204.67 | 201.11 | 203.21 | 203.21 | +0.88 (+0.43%) | 9,758 |
| 4 Oct 2017 | INR | 203.84 | 204.19 | 199.89 | 202.33 | 202.33 | +0.49 (+0.24%) | 30,365 |
| 3 Oct 2017 | INR | 206.04 | 206.48 | 200.47 | 201.84 | 201.84 | -4.2 (-2.04%) | 13,140 |
| 29 Sep 2017 | INR | 199.64 | 207.51 | 197.59 | 206.04 | 206.04 | +6.79 (+3.41%) | 56,253 |
| 28 Sep 2017 | INR | 198.47 | 201.99 | 198.47 | 199.25 | 199.25 | -3.52 (-1.74%) | 32,843 |
