| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 879.5 | 903 | 867.65 | 883.35 | 883.35 | +14.15 (+1.63%) | 37,769 |
| 8 Nov 2017 | INR | 886.05 | 898.95 | 852.8 | 869.2 | 869.2 | -17.55 (-1.98%) | 58,894 |
| 7 Nov 2017 | INR | 890 | 907.25 | 861.1 | 886.75 | 886.75 | +1.15 (+0.13%) | 12,813 |
| 6 Nov 2017 | INR | 899 | 909.05 | 881 | 885.6 | 885.6 | -9.2 (-1.03%) | 8,127 |
| 3 Nov 2017 | INR | 909.75 | 909.75 | 889.3 | 894.8 | 894.8 | -6.7 (-0.74%) | 7,968 |
| 2 Nov 2017 | INR | 912 | 930.45 | 893 | 901.5 | 901.5 | -16.2 (-1.77%) | 19,996 |
| 1 Nov 2017 | INR | 938.8 | 959 | 910.15 | 917.7 | 917.7 | -16.4 (-1.76%) | 22,343 |
| 31 Oct 2017 | INR | 900 | 941 | 880.15 | 934.1 | 934.1 | +48.05 (+5.42%) | 61,485 |
| 30 Oct 2017 | INR | 875 | 913.05 | 852.35 | 886.05 | 886.05 | +21.4 (+2.47%) | 29,030 |
| 27 Oct 2017 | INR | 909.8 | 927.9 | 837.5 | 864.65 | 864.65 | -26.25 (-2.95%) | 67,525 |
| 26 Oct 2017 | INR | 774 | 915 | 767 | 890.9 | 890.9 | +116.9 (+15.10%) | 123,968 |
| 25 Oct 2017 | INR | 741 | 786 | 735 | 774 | 774 | +39.8 (+5.42%) | 17,350 |
| 24 Oct 2017 | INR | 710 | 741 | 704.6 | 734.2 | 734.2 | +35.2 (+5.04%) | 11,647 |
| 23 Oct 2017 | INR | 710.45 | 714.5 | 694.25 | 699 | 699 | -17 (-2.37%) | 1,801 |
| 19 Oct 2017 | INR | 715 | 720 | 709.95 | 716 | 716 | +1.55 (+0.22%) | 3,462 |
| 18 Oct 2017 | INR | 698.15 | 722 | 690.95 | 714.45 | 714.45 | +17.2 (+2.47%) | 7,791 |
| 17 Oct 2017 | INR | 707 | 719.75 | 694 | 697.25 | 697.25 | -12 (-1.69%) | 3,112 |
| 16 Oct 2017 | INR | 723 | 742.45 | 701.1 | 709.25 | 709.25 | -13.85 (-1.92%) | 5,168 |
| 13 Oct 2017 | INR | 706.5 | 739 | 706.5 | 723.1 | 723.1 | +19.7 (+2.80%) | 57,004 |
| 12 Oct 2017 | INR | 700 | 710.1 | 691.35 | 703.4 | 703.4 | +2.25 (+0.32%) | 1,763 |
| 11 Oct 2017 | INR | 720 | 720 | 691.9 | 701.15 | 701.15 | -13.9 (-1.94%) | 3,262 |
| 10 Oct 2017 | INR | 724 | 724 | 707.9 | 715.05 | 715.05 | -7.25 (-1.00%) | 10,501 |
| 9 Oct 2017 | INR | 728.55 | 733.65 | 718.65 | 722.3 | 722.3 | +1.2 (+0.17%) | 2,281 |
| 6 Oct 2017 | INR | 748.5 | 748.5 | 714.95 | 721.1 | 721.1 | -19.5 (-2.63%) | 8,614 |
| 5 Oct 2017 | INR | 686.4 | 751.85 | 677.75 | 740.6 | 740.6 | +53.05 (+7.72%) | 15,994 |
| 4 Oct 2017 | INR | 675.1 | 690 | 671.15 | 687.55 | 687.55 | +12.85 (+1.90%) | 9,169 |
| 3 Oct 2017 | INR | 690 | 690 | 672.5 | 674.7 | 674.7 | -2.4 (-0.35%) | 4,520 |
| 29 Sep 2017 | INR | 685 | 686.8 | 675 | 677.1 | 677.1 | -4.2 (-0.62%) | 2,861 |
| 28 Sep 2017 | INR | 683.5 | 693.8 | 679.75 | 681.3 | 681.3 | -4.5 (-0.66%) | 4,714 |
| 27 Sep 2017 | INR | 702.55 | 702.9 | 683 | 685.8 | 685.8 | -9.75 (-1.40%) | 2,502 |
