| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 266.5 | 285 | 266.05 | 272.5 | 272.5 | +3.2 (+1.19%) | 22,534 |
| 13 Nov 2017 | INR | 265.55 | 275.9 | 264.95 | 269.3 | 269.3 | -6.4 (-2.32%) | 2,697 |
| 10 Nov 2017 | INR | 270.95 | 279 | 268.4 | 275.7 | 275.7 | +9.65 (+3.63%) | 12,421 |
| 9 Nov 2017 | INR | 271 | 271.95 | 265.15 | 266.05 | 266.05 | +1.6 (+0.61%) | 2,272 |
| 8 Nov 2017 | INR | 269.5 | 269.5 | 264 | 264.45 | 264.45 | -1.35 (-0.51%) | 1,877 |
| 7 Nov 2017 | INR | 266 | 270.95 | 264 | 265.8 | 265.8 | -5 (-1.85%) | 2,493 |
| 6 Nov 2017 | INR | 268 | 273.85 | 263.1 | 270.8 | 270.8 | +2.9 (+1.08%) | 3,884 |
| 3 Nov 2017 | INR | 266.45 | 270 | 266 | 267.9 | 267.9 | -1.75 (-0.65%) | 4,878 |
| 2 Nov 2017 | INR | 273.75 | 273.8 | 265 | 269.65 | 269.65 | +5.55 (+2.10%) | 4,611 |
| 1 Nov 2017 | INR | 271 | 275 | 260 | 264.1 | 264.1 | -6.9 (-2.55%) | 4,590 |
| 31 Oct 2017 | INR | 267.95 | 275 | 266.9 | 271 | 271 | +7 (+2.65%) | 13,609 |
| 30 Oct 2017 | INR | 265.05 | 267.65 | 262.3 | 264 | 264 | -2.6 (-0.98%) | 2,675 |
| 27 Oct 2017 | INR | 270.95 | 270.95 | 266 | 266.6 | 266.6 | -3.2 (-1.19%) | 659 |
| 26 Oct 2017 | INR | 266.3 | 270 | 266.3 | 269.8 | 269.8 | +3.2 (+1.20%) | 2,523 |
| 25 Oct 2017 | INR | 270.1 | 271 | 266.15 | 266.6 | 266.6 | -4.45 (-1.64%) | 1,444 |
| 24 Oct 2017 | INR | 270.2 | 279.75 | 265.25 | 271.05 | 271.05 | +0.95 (+0.35%) | 6,046 |
| 23 Oct 2017 | INR | 290 | 294 | 270 | 270.1 | 270.1 | -10.25 (-3.66%) | 8,574 |
| 19 Oct 2017 | INR | 290 | 290 | 276 | 280.35 | 280.35 | +5.05 (+1.83%) | 2,604 |
| 18 Oct 2017 | INR | 272.15 | 278.95 | 272.15 | 275.3 | 275.3 | +0.3 (+0.11%) | 5,695 |
| 17 Oct 2017 | INR | 269 | 293 | 269 | 275 | 275 | +6.5 (+2.42%) | 10,321 |
| 16 Oct 2017 | INR | 267.85 | 273.95 | 262.1 | 268.5 | 268.5 | +6.55 (+2.50%) | 13,200 |
| 13 Oct 2017 | INR | 264.05 | 264.05 | 260.1 | 261.95 | 261.95 | -0.55 (-0.21%) | 1,961 |
| 12 Oct 2017 | INR | 266 | 266 | 260.1 | 262.5 | 262.5 | -2.55 (-0.96%) | 908 |
| 11 Oct 2017 | INR | 275 | 279.5 | 263 | 265.05 | 265.05 | -0.8 (-0.30%) | 1,324 |
| 10 Oct 2017 | INR | 266.45 | 277 | 257.2 | 265.85 | 265.85 | -5.05 (-1.86%) | 17,644 |
| 9 Oct 2017 | INR | 275.45 | 277.95 | 269 | 270.9 | 270.9 | +2.25 (+0.84%) | 7,720 |
| 6 Oct 2017 | INR | 269.95 | 270 | 267 | 268.65 | 268.65 | -1.35 (-0.50%) | 7,549 |
| 5 Oct 2017 | INR | 266 | 283.95 | 265.05 | 270 | 270 | +3 (+1.12%) | 5,645 |
| 4 Oct 2017 | INR | 250 | 269.9 | 250 | 267 | 267 | +2 (+0.75%) | 1,516 |
| 3 Oct 2017 | INR | 274.85 | 274.85 | 264.95 | 265 | 265 | +0.55 (+0.21%) | 818 |
