| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 371.25 | 383.2 | 370 | 380.55 | 380.55 | +8.95 (+2.41%) | 58,692 |
| 9 Nov 2017 | INR | 380.5 | 380.5 | 370 | 371.6 | 371.6 | -4.4 (-1.17%) | 19,073 |
| 8 Nov 2017 | INR | 375 | 379.8 | 365.8 | 376 | 376 | +4.35 (+1.17%) | 46,954 |
| 7 Nov 2017 | INR | 375 | 375 | 364.5 | 371.65 | 371.65 | +1.25 (+0.34%) | 42,449 |
| 6 Nov 2017 | INR | 370.6 | 374.8 | 358.1 | 370.4 | 370.4 | +8.8 (+2.43%) | 225,567 |
| 3 Nov 2017 | INR | 360.5 | 366.8 | 354 | 361.6 | 361.6 | +1.1 (+0.31%) | 31,563 |
| 2 Nov 2017 | INR | 364.65 | 364.65 | 355.05 | 360.5 | 360.5 | -0.25 (-0.07%) | 29,124 |
| 1 Nov 2017 | INR | 364 | 368 | 355.6 | 360.75 | 360.75 | -1.1 (-0.30%) | 24,205 |
| 31 Oct 2017 | INR | 357.75 | 365.05 | 348 | 361.85 | 361.85 | +9.1 (+2.58%) | 217,848 |
| 30 Oct 2017 | INR | 346 | 359.4 | 341.3 | 352.75 | 352.75 | +11.45 (+3.35%) | 26,862 |
| 27 Oct 2017 | INR | 341.1 | 346.4 | 337.5 | 341.3 | 341.3 | +0.85 (+0.25%) | 21,845 |
| 26 Oct 2017 | INR | 348.4 | 348.6 | 337.65 | 340.45 | 340.45 | -2.9 (-0.84%) | 29,938 |
| 25 Oct 2017 | INR | 348.05 | 354.1 | 338 | 343.35 | 343.35 | -4.65 (-1.34%) | 45,793 |
| 24 Oct 2017 | INR | 351.8 | 353.9 | 342.1 | 348 | 348 | -0.25 (-0.07%) | 27,370 |
| 23 Oct 2017 | INR | 350.15 | 353.45 | 344 | 348.25 | 348.25 | -4.9 (-1.39%) | 21,694 |
| 19 Oct 2017 | INR | 358 | 358 | 352 | 353.15 | 353.15 | +2.25 (+0.64%) | 4,633 |
| 18 Oct 2017 | INR | 353 | 359.9 | 349 | 350.9 | 350.9 | +1.1 (+0.31%) | 24,950 |
| 17 Oct 2017 | INR | 350 | 352.75 | 346 | 349.8 | 349.8 | -1 (-0.29%) | 133,902 |
| 16 Oct 2017 | INR | 363.35 | 363.35 | 350 | 350.8 | 350.8 | +0.7 (+0.20%) | 66,719 |
| 13 Oct 2017 | INR | 350.4 | 354 | 345.85 | 350.1 | 350.1 | -0.3 (-0.09%) | 54,988 |
| 12 Oct 2017 | INR | 345.6 | 352.9 | 344.25 | 350.4 | 350.4 | +4.8 (+1.39%) | 56,200 |
| 11 Oct 2017 | INR | 350 | 350 | 343.05 | 345.6 | 345.6 | -2.65 (-0.76%) | 11,536 |
| 10 Oct 2017 | INR | 348.3 | 351.3 | 336.45 | 348.25 | 348.25 | +0.2 (+0.06%) | 31,805 |
| 9 Oct 2017 | INR | 336 | 354.4 | 335 | 348.05 | 348.05 | +17.65 (+5.34%) | 243,922 |
| 6 Oct 2017 | INR | 327 | 337 | 319.1 | 330.4 | 330.4 | +4.1 (+1.26%) | 358,546 |
| 5 Oct 2017 | INR | 319 | 330.55 | 315.1 | 326.3 | 326.3 | +6.8 (+2.13%) | 57,282 |
| 4 Oct 2017 | INR | 331.9 | 332 | 317 | 319.5 | 319.5 | -6.15 (-1.89%) | 75,757 |
| 3 Oct 2017 | INR | 330 | 330 | 321.15 | 325.65 | 325.65 | -0.1 (-0.03%) | 244,043 |
| 29 Sep 2017 | INR | 325.5 | 330 | 315 | 325.75 | 325.75 | +4.05 (+1.26%) | 29,588 |
| 28 Sep 2017 | INR | 326 | 326 | 318.35 | 321.7 | 321.7 | +0.1 (+0.03%) | 24,535 |
