| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 375 | 377.75 | 360 | 362.25 | 362.25 | -15.75 (-4.17%) | 162,255 |
| 9 Nov 2017 | INR | 387.45 | 390.7 | 376.05 | 378 | 378 | -7.7 (-2.00%) | 65,849 |
| 8 Nov 2017 | INR | 397 | 397 | 382 | 385.7 | 385.7 | -8.95 (-2.27%) | 53,059 |
| 7 Nov 2017 | INR | 402.4 | 402.4 | 392.85 | 394.65 | 394.65 | -3.15 (-0.79%) | 85,732 |
| 6 Nov 2017 | INR | 403.7 | 408.9 | 396.2 | 397.8 | 397.8 | -5.75 (-1.42%) | 103,800 |
| 3 Nov 2017 | INR | 396.9 | 414 | 394.5 | 403.55 | 403.55 | +8.7 (+2.20%) | 244,754 |
| 2 Nov 2017 | INR | 398.45 | 404 | 389.65 | 394.85 | 394.85 | -0.9 (-0.23%) | 64,170 |
| 1 Nov 2017 | INR | 403 | 409.05 | 395 | 395.75 | 395.75 | -3.7 (-0.93%) | 162,422 |
| 31 Oct 2017 | INR | 390 | 409.5 | 384 | 399.45 | 399.45 | +20.3 (+5.35%) | 491,228 |
| 30 Oct 2017 | INR | 381.45 | 381.95 | 377.1 | 379.15 | 379.15 | +1.6 (+0.42%) | 47,843 |
| 27 Oct 2017 | INR | 377 | 382.8 | 375.45 | 377.55 | 377.55 | +1.4 (+0.37%) | 29,437 |
| 26 Oct 2017 | INR | 381.65 | 384.55 | 375 | 376.15 | 376.15 | -3.55 (-0.93%) | 52,012 |
| 25 Oct 2017 | INR | 389.55 | 389.55 | 368.85 | 379.7 | 379.7 | -5.2 (-1.35%) | 65,143 |
| 24 Oct 2017 | INR | 382.8 | 386.7 | 378.2 | 384.9 | 384.9 | +2.8 (+0.73%) | 50,108 |
| 23 Oct 2017 | INR | 382.8 | 386 | 373 | 382.1 | 382.1 | +2.3 (+0.61%) | 78,306 |
| 19 Oct 2017 | INR | 375.55 | 382.5 | 375.25 | 379.8 | 379.8 | +0.95 (+0.25%) | 11,263 |
| 18 Oct 2017 | INR | 380.25 | 387 | 377.05 | 378.85 | 378.85 | -2.4 (-0.63%) | 39,102 |
| 17 Oct 2017 | INR | 385.6 | 387.75 | 378 | 381.25 | 381.25 | -2.7 (-0.70%) | 57,709 |
| 16 Oct 2017 | INR | 385.5 | 392 | 382.9 | 383.95 | 383.95 | -0.65 (-0.17%) | 54,380 |
| 13 Oct 2017 | INR | 386.7 | 393.9 | 382.25 | 384.6 | 384.6 | -1.2 (-0.31%) | 88,758 |
| 12 Oct 2017 | INR | 385.9 | 392.7 | 382.55 | 385.8 | 385.8 | +7.5 (+1.98%) | 127,891 |
| 11 Oct 2017 | INR | 370 | 397.5 | 369.95 | 378.3 | 378.3 | +9.8 (+2.66%) | 404,796 |
| 10 Oct 2017 | INR | 370 | 374.9 | 368 | 368.5 | 368.5 | +3.05 (+0.83%) | 117,077 |
| 9 Oct 2017 | INR | 369.85 | 384.5 | 363 | 365.45 | 365.45 | -1.85 (-0.50%) | 278,524 |
| 6 Oct 2017 | INR | 368.55 | 374 | 364.95 | 367.3 | 367.3 | -0.35 (-0.10%) | 72,414 |
| 5 Oct 2017 | INR | 367.25 | 375.85 | 366 | 367.65 | 367.65 | +0.5 (+0.14%) | 100,277 |
| 4 Oct 2017 | INR | 369.85 | 374 | 366 | 367.15 | 367.15 | +0.2 (+0.05%) | 53,059 |
| 3 Oct 2017 | INR | 375 | 376.55 | 365.75 | 366.95 | 366.95 | -5 (-1.34%) | 38,520 |
| 29 Sep 2017 | INR | 363.05 | 375.05 | 362.8 | 371.95 | 371.95 | +11.2 (+3.10%) | 55,411 |
| 28 Sep 2017 | INR | 365.25 | 370.1 | 358.2 | 360.75 | 360.75 | -4.5 (-1.23%) | 52,493 |
