| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 956.4 | 993 | 956.4 | 987.3 | 493.65 | +19.15 (+1.98%) | 1,986 |
| 7 Nov 2017 | INR | 1,025 | 1,037.65 | 952.05 | 968.15 | 484.075 | -48.9 (-4.81%) | 6,744 |
| 6 Nov 2017 | INR | 1,015 | 1,049 | 1,010 | 1,017.05 | 508.525 | +13.65 (+1.36%) | 3,808 |
| 3 Nov 2017 | INR | 1,019 | 1,033 | 975.05 | 1,003.4 | 501.7 | +26.65 (+2.73%) | 1,874 |
| 2 Nov 2017 | INR | 1,010 | 1,020 | 967.05 | 976.75 | 488.375 | -31.15 (-3.09%) | 2,272 |
| 1 Nov 2017 | INR | 950 | 1,014 | 940 | 1,007.9 | 503.95 | +67.2 (+7.14%) | 8,743 |
| 31 Oct 2017 | INR | 876 | 950 | 876 | 940.7 | 470.35 | +59.3 (+6.73%) | 7,870 |
| 30 Oct 2017 | INR | 876 | 890 | 871.5 | 881.4 | 440.7 | -6.45 (-0.73%) | 798 |
| 27 Oct 2017 | INR | 880.8 | 900 | 872.55 | 887.85 | 443.925 | +12.85 (+1.47%) | 6,494 |
| 26 Oct 2017 | INR | 862.1 | 875 | 855 | 875 | 437.5 | +8.9 (+1.03%) | 3,872 |
| 25 Oct 2017 | INR | 875 | 875 | 862 | 866.1 | 433.05 | -2.35 (-0.27%) | 3,134 |
| 24 Oct 2017 | INR | 860 | 874 | 850.1 | 868.45 | 434.225 | +11.9 (+1.39%) | 5,307 |
| 23 Oct 2017 | INR | 862 | 870 | 851.25 | 856.55 | 428.275 | +35.55 (+4.33%) | 11,263 |
| 19 Oct 2017 | INR | 829.95 | 834 | 816 | 821 | 410.5 | +8.8 (+1.08%) | 1,891 |
| 18 Oct 2017 | INR | 801.05 | 834.85 | 801.05 | 812.2 | 406.1 | -13.35 (-1.62%) | 921 |
| 17 Oct 2017 | INR | 834.95 | 835 | 822.05 | 825.55 | 412.775 | -6 (-0.72%) | 1,690 |
| 16 Oct 2017 | INR | 830 | 838 | 820.1 | 831.55 | 415.775 | +4.4 (+0.53%) | 1,686 |
| 13 Oct 2017 | INR | 817 | 835 | 815 | 827.15 | 413.575 | +14.4 (+1.77%) | 4,563 |
| 12 Oct 2017 | INR | 799 | 815 | 799 | 812.75 | 406.375 | +6 (+0.74%) | 2,080 |
| 11 Oct 2017 | INR | 775 | 820 | 765.05 | 806.75 | 403.375 | +32.6 (+4.21%) | 5,496 |
| 10 Oct 2017 | INR | 761 | 785 | 755 | 774.15 | 387.075 | +14.05 (+1.85%) | 2,227 |
| 9 Oct 2017 | INR | 754.9 | 765 | 746.25 | 760.1 | 380.05 | +2.15 (+0.28%) | 2,869 |
| 6 Oct 2017 | INR | 775 | 775 | 751.2 | 757.95 | 378.975 | +4.55 (+0.60%) | 1,567 |
| 5 Oct 2017 | INR | 755 | 758 | 750.5 | 753.4 | 376.7 | -4.85 (-0.64%) | 890 |
| 4 Oct 2017 | INR | 746 | 765 | 740 | 758.25 | 379.125 | +14.25 (+1.92%) | 3,130 |
| 3 Oct 2017 | INR | 772 | 779 | 732 | 744 | 372 | -14.95 (-1.97%) | 4,616 |
| 29 Sep 2017 | INR | 767 | 767 | 750 | 758.95 | 379.475 | -2.25 (-0.30%) | 299 |
| 28 Sep 2017 | INR | 740 | 773 | 730.15 | 761.2 | 380.6 | +21.2 (+2.86%) | 748 |
| 27 Sep 2017 | INR | 725 | 745 | 725 | 740 | 370 | +10 (+1.37%) | 1,058 |
| 26 Sep 2017 | INR | 737 | 791 | 727.5 | 730 | 365 | +27.9 (+3.97%) | 1,918 |
