| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | INR | 391.95 | 410 | 381.1 | 391.55 | 391.55 | -1 (-0.25%) | 265,169 |
| 14 Nov 2017 | INR | 399.4 | 400 | 388.65 | 392.55 | 392.55 | -3.9 (-0.98%) | 146,097 |
| 13 Nov 2017 | INR | 395 | 408.9 | 387.65 | 396.45 | 396.45 | +11.8 (+3.07%) | 312,104 |
| 10 Nov 2017 | INR | 360 | 405 | 357 | 384.65 | 384.65 | +24.65 (+6.85%) | 478,398 |
| 9 Nov 2017 | INR | 357.1 | 367.7 | 353 | 360 | 360 | +1.25 (+0.35%) | 132,871 |
| 8 Nov 2017 | INR | 367 | 369.6 | 355.1 | 358.75 | 358.75 | -8.35 (-2.27%) | 119,858 |
| 7 Nov 2017 | INR | 371.05 | 374.95 | 351.05 | 367.1 | 367.1 | -3.95 (-1.06%) | 158,038 |
| 6 Nov 2017 | INR | 377.5 | 380 | 368.65 | 371.05 | 371.05 | -9.9 (-2.60%) | 85,286 |
| 3 Nov 2017 | INR | 385.1 | 390 | 376 | 380.95 | 380.95 | -2.45 (-0.64%) | 325,787 |
| 2 Nov 2017 | INR | 378.8 | 390 | 365.1 | 383.4 | 383.4 | +8.85 (+2.36%) | 613,202 |
| 1 Nov 2017 | INR | 322 | 390 | 322 | 374.55 | 374.55 | +48.4 (+14.84%) | 1,111,507 |
| 31 Oct 2017 | INR | 322.15 | 329.5 | 320.1 | 326.15 | 326.15 | +3.65 (+1.13%) | 100,771 |
| 30 Oct 2017 | INR | 320.05 | 331 | 320 | 322.5 | 322.5 | -2.25 (-0.69%) | 71,541 |
| 27 Oct 2017 | INR | 326 | 332.5 | 320.1 | 324.75 | 324.75 | -1.75 (-0.54%) | 182,491 |
| 26 Oct 2017 | INR | 333 | 335.9 | 324.25 | 326.5 | 326.5 | +5.65 (+1.76%) | 330,564 |
| 25 Oct 2017 | INR | 312 | 334.9 | 307.8 | 320.85 | 320.85 | +12.95 (+4.21%) | 811,042 |
| 24 Oct 2017 | INR | 307 | 310 | 302.4 | 307.9 | 307.9 | +3.45 (+1.13%) | 91,421 |
| 23 Oct 2017 | INR | 302 | 307.5 | 298.15 | 304.45 | 304.45 | +2.75 (+0.91%) | 98,952 |
| 19 Oct 2017 | INR | 302.15 | 305 | 299 | 301.7 | 301.7 | -1.45 (-0.48%) | 20,277 |
| 18 Oct 2017 | INR | 300 | 308.3 | 300 | 303.15 | 303.15 | -1.2 (-0.39%) | 51,052 |
| 17 Oct 2017 | INR | 305.7 | 310 | 301 | 304.35 | 304.35 | +1.3 (+0.43%) | 56,810 |
| 16 Oct 2017 | INR | 297 | 310.8 | 295.95 | 303.05 | 303.05 | +7.8 (+2.64%) | 459,964 |
| 13 Oct 2017 | INR | 299.95 | 299.95 | 292 | 295.25 | 295.25 | -2.3 (-0.77%) | 72,082 |
| 12 Oct 2017 | INR | 298.7 | 301.45 | 295.4 | 297.55 | 297.55 | -1.6 (-0.53%) | 58,486 |
| 11 Oct 2017 | INR | 307 | 307.3 | 295.55 | 299.15 | 299.15 | -6.6 (-2.16%) | 43,942 |
| 10 Oct 2017 | INR | 301.1 | 308.8 | 301.1 | 305.75 | 305.75 | +3.55 (+1.17%) | 72,616 |
| 9 Oct 2017 | INR | 302.6 | 309.85 | 301 | 302.2 | 302.2 | -2.3 (-0.76%) | 74,553 |
| 6 Oct 2017 | INR | 314 | 314 | 301.1 | 304.5 | 304.5 | -4.6 (-1.49%) | 136,163 |
| 5 Oct 2017 | INR | 308.2 | 311.8 | 298.05 | 309.1 | 309.1 | +3.2 (+1.05%) | 91,105 |
| 4 Oct 2017 | INR | 295 | 315.5 | 292 | 305.9 | 305.9 | +14.2 (+4.87%) | 159,797 |
