| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 894 | 912.3 | 885 | 908.7 | 908.7 | +18.9 (+2.12%) | 77,948 |
| 8 Nov 2017 | INR | 872 | 912.3 | 872 | 889.8 | 889.8 | +21.05 (+2.42%) | 249,397 |
| 7 Nov 2017 | INR | 865.9 | 894 | 841.75 | 868.75 | 868.75 | +4 (+0.46%) | 257,194 |
| 6 Nov 2017 | INR | 860.15 | 870.05 | 855.3 | 864.75 | 864.75 | +6.1 (+0.71%) | 51,087 |
| 3 Nov 2017 | INR | 869.9 | 869.9 | 855 | 858.65 | 858.65 | -9.85 (-1.13%) | 48,536 |
| 2 Nov 2017 | INR | 860 | 876.8 | 855.25 | 868.5 | 868.5 | +15.85 (+1.86%) | 158,858 |
| 1 Nov 2017 | INR | 843.1 | 860 | 842.3 | 852.65 | 852.65 | +14.7 (+1.75%) | 67,399 |
| 31 Oct 2017 | INR | 839.55 | 845.25 | 830.15 | 837.95 | 837.95 | +2.85 (+0.34%) | 48,817 |
| 30 Oct 2017 | INR | 846 | 850.9 | 831 | 835.1 | 835.1 | -4.85 (-0.58%) | 48,029 |
| 27 Oct 2017 | INR | 842.35 | 852.95 | 838 | 839.95 | 839.95 | -1.7 (-0.20%) | 36,749 |
| 26 Oct 2017 | INR | 855.1 | 865.5 | 836 | 841.65 | 841.65 | -22.8 (-2.64%) | 55,875 |
| 25 Oct 2017 | INR | 850.05 | 888 | 835.35 | 864.45 | 864.45 | +11.15 (+1.31%) | 142,542 |
| 24 Oct 2017 | INR | 852 | 862 | 847 | 853.3 | 853.3 | +3.55 (+0.42%) | 37,724 |
| 23 Oct 2017 | INR | 848 | 854.6 | 826 | 849.75 | 849.75 | +13.3 (+1.59%) | 55,824 |
| 19 Oct 2017 | INR | 856.5 | 856.5 | 830 | 836.45 | 836.45 | -12.1 (-1.43%) | 12,878 |
| 18 Oct 2017 | INR | 850 | 861.85 | 846.8 | 848.55 | 848.55 | +1 (+0.12%) | 42,849 |
| 17 Oct 2017 | INR | 855.85 | 859 | 844.35 | 847.55 | 847.55 | -8.2 (-0.96%) | 21,302 |
| 16 Oct 2017 | INR | 864.85 | 872 | 850 | 855.75 | 855.75 | -6.65 (-0.77%) | 30,762 |
| 13 Oct 2017 | INR | 860 | 880.7 | 857.85 | 862.4 | 862.4 | +10.45 (+1.23%) | 97,936 |
| 12 Oct 2017 | INR | 835.05 | 855.2 | 835.05 | 851.95 | 851.95 | +10.75 (+1.28%) | 29,781 |
| 11 Oct 2017 | INR | 867.8 | 874 | 835.5 | 841.2 | 841.2 | -23.3 (-2.70%) | 49,724 |
| 10 Oct 2017 | INR | 865 | 870.75 | 855.5 | 864.5 | 864.5 | +0.4 (+0.05%) | 53,749 |
| 9 Oct 2017 | INR | 822 | 868.15 | 822 | 864.1 | 864.1 | +34.2 (+4.12%) | 111,345 |
| 6 Oct 2017 | INR | 830 | 835.6 | 824.85 | 829.9 | 829.9 | +3.2 (+0.39%) | 42,588 |
| 5 Oct 2017 | INR | 805.5 | 831.9 | 795.55 | 826.7 | 826.7 | +28.95 (+3.63%) | 93,338 |
| 4 Oct 2017 | INR | 796 | 806.85 | 795 | 797.75 | 797.75 | -4.25 (-0.53%) | 41,649 |
| 3 Oct 2017 | INR | 824 | 825 | 798.6 | 802 | 802 | -10.35 (-1.27%) | 47,078 |
| 29 Sep 2017 | INR | 810 | 822.75 | 809 | 812.35 | 812.35 | +5.4 (+0.67%) | 34,706 |
| 28 Sep 2017 | INR | 810 | 819.6 | 795.05 | 806.95 | 806.95 | -0.95 (-0.12%) | 102,293 |
| 27 Sep 2017 | INR | 837.9 | 856.85 | 800.15 | 807.9 | 807.9 | -16.5 (-2.00%) | 148,190 |
