| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 280 | 280 | 270.05 | 277 | 27.7 | +4.5 (+1.65%) | 5,452 |
| 8 Nov 2017 | INR | 279.85 | 283 | 269 | 272.5 | 27.25 | +2.5 (+0.93%) | 11,928 |
| 7 Nov 2017 | INR | 279 | 280 | 265 | 270 | 27 | +3 (+1.12%) | 17,182 |
| 6 Nov 2017 | INR | 290.9 | 290.9 | 266 | 267 | 26.7 | -10.5 (-3.78%) | 5,910 |
| 3 Nov 2017 | INR | 307 | 307 | 270 | 277.5 | 27.75 | +6.4 (+2.36%) | 6,368 |
| 2 Nov 2017 | INR | 284 | 285 | 260 | 271.1 | 27.11 | -8.85 (-3.16%) | 10,850 |
| 1 Nov 2017 | INR | 288.45 | 288.45 | 275 | 279.95 | 27.995 | +1.9 (+0.68%) | 1,832 |
| 31 Oct 2017 | INR | 294.1 | 294.1 | 273.05 | 278.05 | 27.805 | -12.4 (-4.27%) | 11,159 |
| 30 Oct 2017 | INR | 298.4 | 299.9 | 281 | 290.45 | 29.045 | +0.45 (+0.16%) | 2,740 |
| 27 Oct 2017 | INR | 255 | 312 | 255 | 290 | 29 | -1.1 (-0.38%) | 26,978 |
| 26 Oct 2017 | INR | 252 | 300 | 252 | 291.1 | 29.11 | +10.5 (+3.74%) | 21,181 |
| 25 Oct 2017 | INR | 309.8 | 309.8 | 279 | 280.6 | 28.06 | -2.4 (-0.85%) | 3,716 |
| 24 Oct 2017 | INR | 286 | 300 | 278 | 283 | 28.3 | +11.1 (+4.08%) | 11,213 |
| 23 Oct 2017 | INR | 308 | 320 | 250 | 271.9 | 27.19 | -28.1 (-9.37%) | 5,588 |
| 19 Oct 2017 | INR | 305 | 317.85 | 287 | 300 | 30 | -4.25 (-1.40%) | 207 |
| 18 Oct 2017 | INR | 303 | 305 | 295 | 304.25 | 30.425 | +0.3 (+0.10%) | 588 |
| 17 Oct 2017 | INR | 310 | 319 | 300 | 303.95 | 30.395 | -2.7 (-0.88%) | 2,724 |
| 16 Oct 2017 | INR | 313.9 | 313.9 | 300 | 306.65 | 30.665 | +2.65 (+0.87%) | 1,013 |
| 13 Oct 2017 | INR | 313.2 | 313.2 | 300 | 304 | 30.4 | +3.65 (+1.22%) | 10,258 |
| 12 Oct 2017 | INR | 319.9 | 319.9 | 265 | 300.35 | 30.035 | -6.65 (-2.17%) | 1,393 |
| 11 Oct 2017 | INR | 314.9 | 314.9 | 301 | 307 | 30.7 | -2.75 (-0.89%) | 622 |
| 10 Oct 2017 | INR | 314.8 | 315 | 299 | 309.75 | 30.975 | +7.2 (+2.38%) | 1,224 |
| 9 Oct 2017 | INR | 308.1 | 319.4 | 299.95 | 302.55 | 30.255 | -6.45 (-2.09%) | 517 |
| 6 Oct 2017 | INR | 310 | 315 | 300 | 309 | 30.9 | +5.25 (+1.73%) | 1,590 |
| 5 Oct 2017 | INR | 315 | 329 | 296.15 | 303.75 | 30.375 | -14.05 (-4.42%) | 3,352 |
| 4 Oct 2017 | INR | 330 | 338 | 316 | 317.8 | 31.78 | -6.9 (-2.13%) | 3,735 |
| 3 Oct 2017 | INR | 330 | 330 | 312 | 324.7 | 32.47 | +8.3 (+2.62%) | 23,192 |
| 29 Sep 2017 | INR | 306 | 329.1 | 306 | 316.4 | 31.64 | +7.4 (+2.39%) | 13,263 |
| 28 Sep 2017 | INR | 309 | 324 | 302.2 | 309 | 30.9 | +13.4 (+4.53%) | 1,727 |
| 27 Sep 2017 | INR | 300 | 305 | 290 | 295.6 | 29.56 | -3.75 (-1.25%) | 1,908 |
