| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 368 | 380 | 362.1 | 378.7 | 378.7 | +10.3 (+2.80%) | 1,864,350 |
| 8 Nov 2017 | INR | 362.55 | 385.6 | 360.5 | 368.4 | 368.4 | +8.1 (+2.25%) | 5,060,303 |
| 7 Nov 2017 | INR | 374 | 379.35 | 358.1 | 360.3 | 360.3 | -13.1 (-3.51%) | 1,821,775 |
| 6 Nov 2017 | INR | 374 | 383.9 | 371 | 373.4 | 373.4 | +0.05 (+0.01%) | 2,979,349 |
| 3 Nov 2017 | INR | 356 | 377.05 | 352.5 | 373.35 | 373.35 | +29.5 (+8.58%) | 11,761,940 |
| 2 Nov 2017 | INR | 345 | 354.9 | 338.7 | 343.85 | 343.85 | -0.65 (-0.19%) | 2,496,316 |
| 1 Nov 2017 | INR | 341.85 | 350 | 340.4 | 344.5 | 344.5 | +5.8 (+1.71%) | 1,846,156 |
| 31 Oct 2017 | INR | 331.2 | 339.75 | 328 | 338.7 | 338.7 | +9.5 (+2.89%) | 1,105,102 |
| 30 Oct 2017 | INR | 327.7 | 333 | 325 | 329.2 | 329.2 | +4.55 (+1.40%) | 854,856 |
| 27 Oct 2017 | INR | 323 | 330.15 | 322.55 | 324.65 | 324.65 | +2.55 (+0.79%) | 952,066 |
| 26 Oct 2017 | INR | 325.1 | 326 | 321.05 | 322.1 | 322.1 | -2.95 (-0.91%) | 1,332,526 |
| 25 Oct 2017 | INR | 339.85 | 339.9 | 320.6 | 325.05 | 325.05 | -10.8 (-3.22%) | 1,220,759 |
| 24 Oct 2017 | INR | 338 | 338.35 | 331.7 | 335.85 | 335.85 | -1.45 (-0.43%) | 1,933,335 |
| 23 Oct 2017 | INR | 344.5 | 344.75 | 336.25 | 337.3 | 337.3 | -5.4 (-1.58%) | 542,592 |
| 19 Oct 2017 | INR | 346.75 | 348.5 | 339.7 | 342.7 | 342.7 | -4.05 (-1.17%) | 195,597 |
| 18 Oct 2017 | INR | 350 | 352.9 | 344.05 | 346.75 | 346.75 | -1.55 (-0.45%) | 741,605 |
| 17 Oct 2017 | INR | 345.55 | 350 | 342.75 | 348.3 | 348.3 | +2.65 (+0.77%) | 645,638 |
| 16 Oct 2017 | INR | 345 | 352.5 | 341.6 | 345.65 | 345.65 | +8.25 (+2.45%) | 2,944,465 |
| 13 Oct 2017 | INR | 340 | 343.8 | 336.35 | 337.4 | 337.4 | -0.4 (-0.12%) | 1,269,540 |
| 12 Oct 2017 | INR | 333.1 | 339.15 | 328.85 | 337.8 | 337.8 | +6.95 (+2.10%) | 898,467 |
| 11 Oct 2017 | INR | 345.9 | 346.8 | 328 | 330.85 | 330.85 | -13.1 (-3.81%) | 2,054,339 |
| 10 Oct 2017 | INR | 340 | 346.6 | 335.6 | 343.95 | 343.95 | +3.45 (+1.01%) | 1,760,956 |
| 9 Oct 2017 | INR | 333.6 | 344.6 | 331.2 | 340.5 | 340.5 | +6.95 (+2.08%) | 1,593,467 |
| 6 Oct 2017 | INR | 330.4 | 334.95 | 329 | 333.55 | 333.55 | +6.1 (+1.86%) | 1,056,045 |
| 5 Oct 2017 | INR | 321.1 | 331.4 | 321.1 | 327.45 | 327.45 | +6.65 (+2.07%) | 1,146,616 |
| 4 Oct 2017 | INR | 319.9 | 323.85 | 317.25 | 320.8 | 320.8 | +1.85 (+0.58%) | 601,407 |
| 3 Oct 2017 | INR | 323.6 | 326 | 316.1 | 318.95 | 318.95 | +0.65 (+0.20%) | 1,233,035 |
| 29 Sep 2017 | INR | 318.9 | 322.5 | 316.65 | 318.3 | 318.3 | +3.5 (+1.11%) | 777,056 |
| 28 Sep 2017 | INR | 319.9 | 322.85 | 313.3 | 314.8 | 314.8 | -4.2 (-1.32%) | 1,562,115 |
| 27 Sep 2017 | INR | 333.2 | 334.55 | 316.9 | 319 | 319 | -11.35 (-3.44%) | 1,044,695 |
