| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 385.8 | 390.4 | 371.5 | 379.4 | 379.4 | -2.45 (-0.64%) | 27,031 |
| 9 Nov 2017 | INR | 389.05 | 395.9 | 380.1 | 381.85 | 381.85 | -6.45 (-1.66%) | 18,324 |
| 8 Nov 2017 | INR | 396.95 | 403.95 | 385 | 388.3 | 388.3 | -4.5 (-1.15%) | 10,046 |
| 7 Nov 2017 | INR | 404.2 | 404.7 | 389.25 | 392.8 | 392.8 | -9.95 (-2.47%) | 32,329 |
| 6 Nov 2017 | INR | 398.7 | 411 | 390.2 | 402.75 | 402.75 | +6.65 (+1.68%) | 50,338 |
| 3 Nov 2017 | INR | 388.95 | 399 | 388.95 | 396.1 | 396.1 | +9.25 (+2.39%) | 15,024 |
| 2 Nov 2017 | INR | 391.9 | 392.75 | 385.05 | 386.85 | 386.85 | -3.2 (-0.82%) | 19,705 |
| 1 Nov 2017 | INR | 404 | 404 | 389 | 390.05 | 390.05 | -11.85 (-2.95%) | 23,214 |
| 31 Oct 2017 | INR | 395.85 | 405 | 392 | 401.9 | 401.9 | +8.4 (+2.13%) | 14,297 |
| 30 Oct 2017 | INR | 397.95 | 405 | 389.25 | 393.5 | 393.5 | -3.1 (-0.78%) | 31,198 |
| 27 Oct 2017 | INR | 400 | 405 | 393.5 | 396.6 | 396.6 | +8.05 (+2.07%) | 35,011 |
| 26 Oct 2017 | INR | 389.3 | 395.35 | 382.05 | 388.55 | 388.55 | +2.6 (+0.67%) | 62,467 |
| 25 Oct 2017 | INR | 394.95 | 399 | 383.05 | 385.95 | 385.95 | -6.25 (-1.59%) | 21,650 |
| 24 Oct 2017 | INR | 402.75 | 402.75 | 391.1 | 392.2 | 392.2 | -2.5 (-0.63%) | 44,862 |
| 23 Oct 2017 | INR | 411 | 411 | 392 | 394.7 | 394.7 | -10.75 (-2.65%) | 15,157 |
| 19 Oct 2017 | INR | 410 | 425 | 402 | 405.45 | 405.45 | +4.65 (+1.16%) | 15,355 |
| 18 Oct 2017 | INR | 403.75 | 403.75 | 396.2 | 400.8 | 400.8 | +2.85 (+0.72%) | 13,728 |
| 17 Oct 2017 | INR | 400.95 | 403.05 | 396 | 397.95 | 397.95 | -1.95 (-0.49%) | 17,198 |
| 16 Oct 2017 | INR | 407.95 | 412.95 | 398 | 399.9 | 399.9 | -5.25 (-1.30%) | 10,119 |
| 13 Oct 2017 | INR | 413 | 415 | 403.85 | 405.15 | 405.15 | -0.45 (-0.11%) | 9,717 |
| 12 Oct 2017 | INR | 421.8 | 421.8 | 402.1 | 405.6 | 405.6 | -4.45 (-1.09%) | 16,423 |
| 11 Oct 2017 | INR | 408.75 | 423.4 | 402.45 | 410.05 | 410.05 | +7.65 (+1.90%) | 45,664 |
| 10 Oct 2017 | INR | 402 | 408 | 395 | 402.4 | 402.4 | +3.6 (+0.90%) | 14,859 |
| 9 Oct 2017 | INR | 409 | 411.9 | 391 | 398.8 | 398.8 | +2.65 (+0.67%) | 18,537 |
| 6 Oct 2017 | INR | 397.15 | 401.95 | 390 | 396.15 | 396.15 | +6.6 (+1.69%) | 15,977 |
| 5 Oct 2017 | INR | 399.95 | 399.95 | 388.55 | 389.55 | 389.55 | -5 (-1.27%) | 10,802 |
| 4 Oct 2017 | INR | 403 | 403 | 392 | 394.55 | 394.55 | -3.15 (-0.79%) | 12,337 |
| 3 Oct 2017 | INR | 398.95 | 400 | 387.2 | 397.7 | 397.7 | +6.3 (+1.61%) | 9,963 |
| 29 Sep 2017 | INR | 391.05 | 403.05 | 387.5 | 391.4 | 391.4 | +4.25 (+1.10%) | 10,301 |
| 28 Sep 2017 | INR | 384.05 | 394.05 | 373.1 | 387.15 | 387.15 | +2.3 (+0.60%) | 36,397 |
