| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 448.1 | 454.05 | 439.55 | 447.7 | 447.7 | +4.35 (+0.98%) | 13,875 |
| 8 Nov 2017 | INR | 447 | 465.2 | 440 | 443.35 | 443.35 | -8.1 (-1.79%) | 43,067 |
| 7 Nov 2017 | INR | 467.9 | 468 | 449 | 451.45 | 451.45 | -13.2 (-2.84%) | 12,824 |
| 6 Nov 2017 | INR | 461 | 472.65 | 461 | 464.65 | 464.65 | -0.85 (-0.18%) | 12,650 |
| 3 Nov 2017 | INR | 460 | 475.4 | 460 | 465.5 | 465.5 | +0.95 (+0.20%) | 35,254 |
| 2 Nov 2017 | INR | 467.15 | 468 | 461 | 464.55 | 464.55 | -2.5 (-0.54%) | 14,662 |
| 1 Nov 2017 | INR | 459.85 | 478.8 | 458.25 | 467.05 | 467.05 | +9.45 (+2.07%) | 47,292 |
| 31 Oct 2017 | INR | 464 | 464.05 | 456 | 457.6 | 457.6 | -6.95 (-1.50%) | 13,088 |
| 30 Oct 2017 | INR | 463 | 468.65 | 463 | 464.55 | 464.55 | +0.55 (+0.12%) | 6,745 |
| 27 Oct 2017 | INR | 466.1 | 474.9 | 463 | 464 | 464 | +0.2 (+0.04%) | 13,530 |
| 26 Oct 2017 | INR | 468.45 | 470.45 | 460.55 | 463.8 | 463.8 | -3.9 (-0.83%) | 8,363 |
| 25 Oct 2017 | INR | 472.75 | 478.5 | 465 | 467.7 | 467.7 | +1.45 (+0.31%) | 19,497 |
| 24 Oct 2017 | INR | 461.65 | 472.4 | 461.65 | 466.25 | 466.25 | +8.2 (+1.79%) | 25,287 |
| 23 Oct 2017 | INR | 480 | 480 | 456.6 | 458.05 | 458.05 | -13.1 (-2.78%) | 14,262 |
| 19 Oct 2017 | INR | 484.45 | 484.45 | 470 | 471.15 | 471.15 | -2.85 (-0.60%) | 5,215 |
| 18 Oct 2017 | INR | 480.3 | 480.3 | 472.25 | 474 | 474 | -10.55 (-2.18%) | 10,522 |
| 17 Oct 2017 | INR | 489.9 | 495 | 478.65 | 484.55 | 484.55 | -3.65 (-0.75%) | 43,938 |
| 16 Oct 2017 | INR | 473.6 | 491.8 | 473.4 | 488.2 | 488.2 | +20.8 (+4.45%) | 81,330 |
| 13 Oct 2017 | INR | 451 | 478.05 | 445.7 | 467.4 | 467.4 | +21.9 (+4.92%) | 113,701 |
| 12 Oct 2017 | INR | 443.25 | 449.7 | 442.55 | 445.5 | 445.5 | +5.7 (+1.30%) | 8,604 |
| 11 Oct 2017 | INR | 445.6 | 452.05 | 436.5 | 439.8 | 439.8 | -3.45 (-0.78%) | 13,524 |
| 10 Oct 2017 | INR | 441.2 | 449.45 | 441.2 | 443.25 | 443.25 | +0.55 (+0.12%) | 8,140 |
| 9 Oct 2017 | INR | 439.5 | 452.45 | 438.8 | 442.7 | 442.7 | +3.9 (+0.89%) | 35,920 |
| 6 Oct 2017 | INR | 446 | 450 | 437.65 | 438.8 | 438.8 | -5.8 (-1.30%) | 21,905 |
| 5 Oct 2017 | INR | 435.1 | 446.4 | 435.1 | 444.6 | 444.6 | +9.9 (+2.28%) | 27,134 |
| 4 Oct 2017 | INR | 430.5 | 444.35 | 430.5 | 434.7 | 434.7 | +2.1 (+0.49%) | 16,257 |
| 3 Oct 2017 | INR | 435.1 | 442.45 | 430 | 432.6 | 432.6 | +3.75 (+0.87%) | 6,574 |
| 29 Sep 2017 | INR | 426.8 | 437.4 | 426.8 | 428.85 | 428.85 | +2.05 (+0.48%) | 9,078 |
| 28 Sep 2017 | INR | 429 | 435.9 | 424 | 426.8 | 426.8 | -6.45 (-1.49%) | 10,894 |
| 27 Sep 2017 | INR | 437.1 | 438.35 | 429.75 | 433.25 | 433.25 | -0.35 (-0.08%) | 9,955 |
