| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 958.5 | 962 | 949.15 | 954.6 | 954.6 | +2.65 (+0.28%) | 144,503 |
| 8 Nov 2017 | INR | 958.25 | 961.5 | 947.3 | 951.95 | 951.95 | -3.75 (-0.39%) | 158,558 |
| 7 Nov 2017 | INR | 928.5 | 959.8 | 927 | 955.7 | 955.7 | +27.1 (+2.92%) | 415,729 |
| 6 Nov 2017 | INR | 925 | 934.85 | 922.35 | 928.6 | 928.6 | +1.95 (+0.21%) | 122,239 |
| 3 Nov 2017 | INR | 922.7 | 929.4 | 918 | 926.65 | 926.65 | +3.75 (+0.41%) | 74,840 |
| 2 Nov 2017 | INR | 924 | 926.55 | 919.8 | 922.9 | 922.9 | -3.35 (-0.36%) | 108,104 |
| 1 Nov 2017 | INR | 924 | 928.95 | 922 | 926.25 | 926.25 | +4.6 (+0.50%) | 117,668 |
| 31 Oct 2017 | INR | 923.4 | 930.35 | 920 | 921.65 | 921.65 | -23 (-2.43%) | 212,404 |
| 30 Oct 2017 | INR | 954 | 955 | 941 | 944.65 | 944.65 | -2.8 (-0.30%) | 514,296 |
| 27 Oct 2017 | INR | 955 | 957.05 | 945 | 947.45 | 947.45 | -0.05 (-0.01%) | 399,399 |
| 26 Oct 2017 | INR | 940.15 | 950.35 | 940.15 | 947.5 | 947.5 | +12.1 (+1.29%) | 527,292 |
| 25 Oct 2017 | INR | 920 | 944.15 | 915.25 | 935.4 | 935.4 | +8.65 (+0.93%) | 416,050 |
| 24 Oct 2017 | INR | 945 | 947.5 | 924 | 926.75 | 926.75 | -12.9 (-1.37%) | 445,725 |
| 23 Oct 2017 | INR | 928.2 | 942.8 | 928.2 | 939.65 | 939.65 | +12.55 (+1.35%) | 263,458 |
| 19 Oct 2017 | INR | 930 | 933.35 | 925.85 | 927.1 | 927.1 | +2.65 (+0.29%) | 100,767 |
| 18 Oct 2017 | INR | 929 | 930 | 923.25 | 924.45 | 924.45 | -7 (-0.75%) | 185,791 |
| 17 Oct 2017 | INR | 935 | 937.4 | 930.25 | 931.45 | 931.45 | -7.85 (-0.84%) | 192,483 |
| 16 Oct 2017 | INR | 935 | 942 | 933.5 | 939.3 | 939.3 | +7.4 (+0.79%) | 220,106 |
| 13 Oct 2017 | INR | 930.05 | 934 | 927.6 | 931.9 | 931.9 | +4.75 (+0.51%) | 1,228,079 |
| 12 Oct 2017 | INR | 930 | 934.65 | 920 | 927.15 | 927.15 | -3.45 (-0.37%) | 335,844 |
| 11 Oct 2017 | INR | 936 | 937.7 | 928.15 | 930.6 | 930.6 | -5 (-0.53%) | 171,872 |
| 10 Oct 2017 | INR | 940 | 945.85 | 929.1 | 935.6 | 935.6 | +11.95 (+1.29%) | 260,520 |
| 9 Oct 2017 | INR | 922 | 928.6 | 914.3 | 923.65 | 923.65 | +4.2 (+0.46%) | 120,446 |
| 6 Oct 2017 | INR | 906.6 | 920.6 | 903.05 | 919.45 | 919.45 | +16.35 (+1.81%) | 203,064 |
| 5 Oct 2017 | INR | 899 | 905.2 | 898.7 | 903.1 | 903.1 | +3.3 (+0.37%) | 118,312 |
| 4 Oct 2017 | INR | 903.95 | 904.95 | 897.45 | 899.8 | 899.8 | -4.15 (-0.46%) | 99,568 |
| 3 Oct 2017 | INR | 908 | 911.65 | 902 | 903.95 | 903.95 | +5.2 (+0.58%) | 106,117 |
| 29 Sep 2017 | INR | 900 | 902.25 | 895.1 | 898.75 | 898.75 | +3.05 (+0.34%) | 241,991 |
| 28 Sep 2017 | INR | 898 | 903.95 | 893.05 | 895.7 | 895.7 | -2.95 (-0.33%) | 111,402 |
| 27 Sep 2017 | INR | 905 | 907.95 | 895.1 | 898.65 | 898.65 | -7.8 (-0.86%) | 135,494 |
