| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 392.55 | 399.45 | 384.2 | 389.15 | 389.15 | -0.15 (-0.04%) | 191,288 |
| 8 Nov 2017 | INR | 376.5 | 393 | 375.5 | 389.3 | 389.3 | +12.8 (+3.40%) | 488,714 |
| 7 Nov 2017 | INR | 381 | 381 | 373.5 | 376.5 | 376.5 | -0.7 (-0.19%) | 234,373 |
| 6 Nov 2017 | INR | 384 | 384 | 372.15 | 377.2 | 377.2 | +1.35 (+0.36%) | 344,343 |
| 3 Nov 2017 | INR | 373.5 | 379.85 | 367.85 | 375.85 | 375.85 | +5.7 (+1.54%) | 187,436 |
| 2 Nov 2017 | INR | 371.9 | 382.45 | 366.5 | 370.15 | 370.15 | +0.8 (+0.22%) | 269,554 |
| 1 Nov 2017 | INR | 372 | 378.65 | 364.55 | 369.35 | 369.35 | +11.6 (+3.24%) | 188,890 |
| 31 Oct 2017 | INR | 352.5 | 359.9 | 349.1 | 357.75 | 357.75 | +3.05 (+0.86%) | 153,311 |
| 30 Oct 2017 | INR | 353 | 360.05 | 347.05 | 354.7 | 354.7 | +3.55 (+1.01%) | 144,862 |
| 27 Oct 2017 | INR | 350 | 355 | 346 | 351.15 | 351.15 | +2 (+0.57%) | 158,380 |
| 26 Oct 2017 | INR | 355.05 | 357 | 345.5 | 349.15 | 349.15 | -3.15 (-0.89%) | 110,339 |
| 25 Oct 2017 | INR | 358.25 | 363.95 | 344.55 | 352.3 | 352.3 | -8.75 (-2.42%) | 113,921 |
| 24 Oct 2017 | INR | 355.7 | 364 | 355.5 | 361.05 | 361.05 | +5.8 (+1.63%) | 51,914 |
| 23 Oct 2017 | INR | 360 | 362.05 | 354.55 | 355.25 | 355.25 | -3.6 (-1.00%) | 25,497 |
| 19 Oct 2017 | INR | 360 | 365 | 356.3 | 358.85 | 358.85 | -4.4 (-1.21%) | 12,144 |
| 18 Oct 2017 | INR | 359.35 | 364.5 | 355.3 | 363.25 | 363.25 | +8.15 (+2.30%) | 49,171 |
| 17 Oct 2017 | INR | 360.55 | 364.5 | 352.8 | 355.1 | 355.1 | -4.85 (-1.35%) | 94,258 |
| 16 Oct 2017 | INR | 365.9 | 368 | 357.35 | 359.95 | 359.95 | -4.7 (-1.29%) | 32,934 |
| 13 Oct 2017 | INR | 358.5 | 367.95 | 358.5 | 364.65 | 364.65 | +7.3 (+2.04%) | 185,222 |
| 12 Oct 2017 | INR | 358 | 361.75 | 355.25 | 357.35 | 357.35 | -1.7 (-0.47%) | 39,362 |
| 11 Oct 2017 | INR | 365.5 | 365.5 | 355 | 359.05 | 359.05 | -4.35 (-1.20%) | 162,559 |
| 10 Oct 2017 | INR | 367 | 369.7 | 359.95 | 363.4 | 363.4 | -3.45 (-0.94%) | 36,861 |
| 9 Oct 2017 | INR | 357.5 | 369.45 | 354 | 366.85 | 366.85 | +7.55 (+2.10%) | 71,075 |
| 6 Oct 2017 | INR | 358 | 364 | 352 | 359.3 | 359.3 | +1.55 (+0.43%) | 47,748 |
| 5 Oct 2017 | INR | 358.5 | 365.05 | 356 | 357.75 | 357.75 | -4.8 (-1.32%) | 42,346 |
| 4 Oct 2017 | INR | 367.45 | 367.45 | 360.1 | 362.55 | 362.55 | -0.55 (-0.15%) | 48,431 |
| 3 Oct 2017 | INR | 369.9 | 369.9 | 359.85 | 363.1 | 363.1 | -0.15 (-0.04%) | 48,898 |
| 29 Sep 2017 | INR | 364 | 368 | 360.25 | 363.25 | 363.25 | -0.55 (-0.15%) | 41,069 |
| 28 Sep 2017 | INR | 360 | 368.85 | 353.5 | 363.8 | 363.8 | +4.55 (+1.27%) | 98,980 |
| 27 Sep 2017 | INR | 375.15 | 384.95 | 355 | 359.25 | 359.25 | -11.95 (-3.22%) | 259,593 |
