| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 446 | 447.35 | 442.4 | 444.6 | 222.3 | -4.25 (-0.95%) | 11,370 |
| 8 Nov 2017 | INR | 489.8 | 495.55 | 437.7 | 448.85 | 224.425 | -36.7 (-7.56%) | 47,158 |
| 7 Nov 2017 | INR | 495 | 507.5 | 483.2 | 485.55 | 242.775 | -14.8 (-2.96%) | 9,935 |
| 6 Nov 2017 | INR | 493 | 504.95 | 493 | 500.35 | 250.175 | +2.7 (+0.54%) | 8,696 |
| 3 Nov 2017 | INR | 499.95 | 499.95 | 489.15 | 497.65 | 248.825 | +3.75 (+0.76%) | 8,683 |
| 2 Nov 2017 | INR | 504.9 | 508.15 | 490 | 493.9 | 246.95 | -2.85 (-0.57%) | 4,192 |
| 1 Nov 2017 | INR | 503 | 512.95 | 494 | 496.75 | 248.375 | -6.05 (-1.20%) | 10,514 |
| 31 Oct 2017 | INR | 498.7 | 506.7 | 495.5 | 502.8 | 251.4 | +8.45 (+1.71%) | 8,223 |
| 30 Oct 2017 | INR | 469 | 502.05 | 469 | 494.35 | 247.175 | +20.35 (+4.29%) | 64,040 |
| 27 Oct 2017 | INR | 466 | 481.5 | 466 | 474 | 237 | -1.9 (-0.40%) | 7,286 |
| 26 Oct 2017 | INR | 460.05 | 480.95 | 460.05 | 475.9 | 237.95 | +13.2 (+2.85%) | 12,307 |
| 25 Oct 2017 | INR | 481 | 481.8 | 458.1 | 462.7 | 231.35 | -18.5 (-3.84%) | 9,173 |
| 24 Oct 2017 | INR | 468 | 485.9 | 468 | 481.2 | 240.6 | +8.9 (+1.88%) | 33,972 |
| 23 Oct 2017 | INR | 460 | 482 | 458.3 | 472.3 | 236.15 | +8.8 (+1.90%) | 30,189 |
| 19 Oct 2017 | INR | 461 | 469.95 | 457.05 | 463.5 | 231.75 | +2.05 (+0.44%) | 3,524 |
| 18 Oct 2017 | INR | 463.5 | 468 | 459 | 461.45 | 230.725 | -1.6 (-0.35%) | 3,701 |
| 17 Oct 2017 | INR | 463 | 467.2 | 462 | 463.05 | 231.525 | -0.3 (-0.06%) | 5,266 |
| 16 Oct 2017 | INR | 460 | 472 | 460 | 463.35 | 231.675 | +2.65 (+0.58%) | 11,200 |
| 13 Oct 2017 | INR | 459.95 | 469.8 | 455.7 | 460.7 | 230.35 | -0.8 (-0.17%) | 14,734 |
| 12 Oct 2017 | INR | 455.95 | 469.45 | 453 | 461.5 | 230.75 | +7.15 (+1.57%) | 13,026 |
| 11 Oct 2017 | INR | 455 | 474 | 451 | 454.35 | 227.175 | +3.85 (+0.85%) | 52,875 |
| 10 Oct 2017 | INR | 453 | 456 | 448 | 450.5 | 225.25 | +2.2 (+0.49%) | 9,190 |
| 9 Oct 2017 | INR | 449.35 | 454.35 | 445 | 448.3 | 224.15 | +3.05 (+0.69%) | 16,331 |
| 6 Oct 2017 | INR | 432.2 | 454 | 432.2 | 445.25 | 222.625 | +14.2 (+3.29%) | 176,364 |
| 5 Oct 2017 | INR | 424.95 | 434 | 424.7 | 431.05 | 215.525 | +7.45 (+1.76%) | 4,967 |
| 4 Oct 2017 | INR | 427.65 | 427.65 | 423.05 | 423.6 | 211.8 | +0.65 (+0.15%) | 2,688 |
| 3 Oct 2017 | INR | 407 | 428 | 407 | 422.95 | 211.475 | +4.8 (+1.15%) | 8,658 |
| 29 Sep 2017 | INR | 409.45 | 419.95 | 397.1 | 418.15 | 209.075 | +15.1 (+3.75%) | 3,359 |
| 28 Sep 2017 | INR | 385.1 | 408 | 375 | 403.05 | 201.525 | +14.35 (+3.69%) | 11,292 |
| 27 Sep 2017 | INR | 404.65 | 404.65 | 386.35 | 388.7 | 194.35 | -11.65 (-2.91%) | 7,088 |
