| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 737 | 737 | 695.8 | 704.2 | 704.2 | +2.2 (+0.31%) | 7,860 |
| 8 Nov 2017 | INR | 716.35 | 717.75 | 697.7 | 702 | 702 | -11.65 (-1.63%) | 8,408 |
| 7 Nov 2017 | INR | 732 | 732 | 710 | 713.65 | 713.65 | -17.5 (-2.39%) | 11,024 |
| 6 Nov 2017 | INR | 718 | 733.7 | 714.45 | 731.15 | 731.15 | +10.4 (+1.44%) | 9,788 |
| 3 Nov 2017 | INR | 699.05 | 725 | 699.05 | 720.75 | 720.75 | +1.1 (+0.15%) | 23,476 |
| 2 Nov 2017 | INR | 720.25 | 726.5 | 701.15 | 719.65 | 719.65 | -0.6 (-0.08%) | 43,590 |
| 1 Nov 2017 | INR | 725.3 | 730.8 | 712.25 | 720.25 | 720.25 | +0.2 (+0.03%) | 8,547 |
| 31 Oct 2017 | INR | 733.6 | 737.7 | 718.5 | 720.05 | 720.05 | -5.1 (-0.70%) | 43,111 |
| 30 Oct 2017 | INR | 720 | 733 | 716.5 | 725.15 | 725.15 | +6.85 (+0.95%) | 7,291 |
| 27 Oct 2017 | INR | 722.35 | 728 | 716.3 | 718.3 | 718.3 | -3.75 (-0.52%) | 12,088 |
| 26 Oct 2017 | INR | 715.25 | 725.95 | 709.25 | 722.05 | 722.05 | +1.85 (+0.26%) | 9,214 |
| 25 Oct 2017 | INR | 714.4 | 729 | 706 | 720.2 | 720.2 | +15.25 (+2.16%) | 31,202 |
| 24 Oct 2017 | INR | 707 | 715.5 | 700.3 | 704.95 | 704.95 | +6.4 (+0.92%) | 10,425 |
| 23 Oct 2017 | INR | 700 | 706.75 | 684.1 | 698.55 | 698.55 | +8.55 (+1.24%) | 10,950 |
| 19 Oct 2017 | INR | 694.85 | 696.05 | 683.9 | 690 | 690 | -5.05 (-0.73%) | 313 |
| 18 Oct 2017 | INR | 690.45 | 697.9 | 687.2 | 695.05 | 695.05 | +1.85 (+0.27%) | 3,616 |
| 17 Oct 2017 | INR | 688 | 697.3 | 682 | 693.2 | 693.2 | +4.75 (+0.69%) | 3,767 |
| 16 Oct 2017 | INR | 688 | 691.3 | 675 | 688.45 | 688.45 | +1.55 (+0.23%) | 7,584 |
| 13 Oct 2017 | INR | 691.65 | 692 | 683.05 | 686.9 | 686.9 | -3.35 (-0.49%) | 8,102 |
| 12 Oct 2017 | INR | 690.85 | 693.75 | 687.2 | 690.25 | 690.25 | -2.85 (-0.41%) | 4,884 |
| 11 Oct 2017 | INR | 699 | 699.45 | 687.8 | 693.1 | 693.1 | -3.45 (-0.50%) | 10,079 |
| 10 Oct 2017 | INR | 703.6 | 707.15 | 692.65 | 696.55 | 696.55 | -4.4 (-0.63%) | 20,944 |
| 9 Oct 2017 | INR | 710 | 715.4 | 694.25 | 700.95 | 700.95 | -4.3 (-0.61%) | 7,410 |
| 6 Oct 2017 | INR | 703.1 | 714 | 701.8 | 705.25 | 705.25 | +0.65 (+0.09%) | 46,674 |
| 5 Oct 2017 | INR | 699.4 | 706 | 683.25 | 704.6 | 704.6 | +11.6 (+1.67%) | 12,307 |
| 4 Oct 2017 | INR | 705 | 708.85 | 689.4 | 693 | 693 | -1.6 (-0.23%) | 29,058 |
| 3 Oct 2017 | INR | 698.95 | 706.85 | 693 | 694.6 | 694.6 | +3.75 (+0.54%) | 7,274 |
| 29 Sep 2017 | INR | 683 | 695.05 | 680.05 | 690.85 | 690.85 | +11.4 (+1.68%) | 107,424 |
| 28 Sep 2017 | INR | 690.05 | 694.65 | 670.05 | 679.45 | 679.45 | -10.3 (-1.49%) | 20,121 |
| 27 Sep 2017 | INR | 697.3 | 704.8 | 685.35 | 689.75 | 689.75 | -7.55 (-1.08%) | 9,984 |
