| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 670 | 696.5 | 670 | 693.1 | 693.1 | +16.05 (+2.37%) | 34,712 |
| 8 Nov 2017 | INR | 673.65 | 685 | 671.65 | 677.05 | 677.05 | +5.7 (+0.85%) | 20,718 |
| 7 Nov 2017 | INR | 693 | 693 | 666.3 | 671.35 | 671.35 | -17.25 (-2.51%) | 53,871 |
| 6 Nov 2017 | INR | 688.1 | 695 | 683.35 | 688.6 | 688.6 | -0.9 (-0.13%) | 18,705 |
| 3 Nov 2017 | INR | 685.65 | 696 | 684 | 689.5 | 689.5 | +8.7 (+1.28%) | 50,019 |
| 2 Nov 2017 | INR | 694.6 | 701.75 | 676.8 | 680.8 | 680.8 | -11.9 (-1.72%) | 56,987 |
| 1 Nov 2017 | INR | 710 | 720 | 688.5 | 692.7 | 692.7 | +7.25 (+1.06%) | 166,366 |
| 31 Oct 2017 | INR | 660 | 696.4 | 658.1 | 685.45 | 685.45 | +25.95 (+3.93%) | 91,265 |
| 30 Oct 2017 | INR | 660 | 671 | 649.15 | 659.5 | 659.5 | +2.55 (+0.39%) | 62,758 |
| 27 Oct 2017 | INR | 667.25 | 672.3 | 652.1 | 656.95 | 656.95 | -20.95 (-3.09%) | 74,296 |
| 26 Oct 2017 | INR | 704 | 704 | 670 | 677.9 | 677.9 | -34.15 (-4.80%) | 74,839 |
| 25 Oct 2017 | INR | 735 | 735.1 | 696 | 712.05 | 712.05 | -17.6 (-2.41%) | 45,018 |
| 24 Oct 2017 | INR | 721.5 | 735 | 715 | 729.65 | 729.65 | +11.25 (+1.57%) | 66,703 |
| 23 Oct 2017 | INR | 694 | 727.95 | 694 | 718.4 | 718.4 | +18.4 (+2.63%) | 36,403 |
| 19 Oct 2017 | INR | 714.75 | 714.75 | 696.7 | 700 | 700 | -10.45 (-1.47%) | 4,378 |
| 18 Oct 2017 | INR | 720 | 726 | 706.5 | 710.45 | 710.45 | -14.4 (-1.99%) | 19,402 |
| 17 Oct 2017 | INR | 722 | 729.2 | 715.4 | 724.85 | 724.85 | +6.2 (+0.86%) | 44,286 |
| 16 Oct 2017 | INR | 686 | 721 | 686 | 718.65 | 718.65 | +28.7 (+4.16%) | 72,496 |
| 13 Oct 2017 | INR | 701 | 703.5 | 687.85 | 689.95 | 689.95 | +2.35 (+0.34%) | 48,306 |
| 12 Oct 2017 | INR | 678.05 | 689.9 | 663.6 | 687.6 | 687.6 | +14.15 (+2.10%) | 33,593 |
| 11 Oct 2017 | INR | 691.25 | 692 | 670.75 | 673.45 | 673.45 | -17.1 (-2.48%) | 42,596 |
| 10 Oct 2017 | INR | 691.8 | 697.65 | 686 | 690.55 | 690.55 | +0.65 (+0.09%) | 14,755 |
| 9 Oct 2017 | INR | 708.05 | 709.95 | 684.1 | 689.9 | 689.9 | -17.9 (-2.53%) | 32,507 |
| 6 Oct 2017 | INR | 700 | 712.45 | 700 | 707.8 | 707.8 | +9.6 (+1.37%) | 45,045 |
| 5 Oct 2017 | INR | 694 | 702 | 692 | 698.2 | 698.2 | +6.75 (+0.98%) | 17,964 |
| 4 Oct 2017 | INR | 687 | 698.4 | 687 | 691.45 | 691.45 | -1.1 (-0.16%) | 12,850 |
| 3 Oct 2017 | INR | 692.15 | 699.7 | 687.35 | 692.55 | 692.55 | +8.2 (+1.20%) | 40,544 |
| 29 Sep 2017 | INR | 675.4 | 688.45 | 673.9 | 684.35 | 684.35 | +11.3 (+1.68%) | 18,786 |
| 28 Sep 2017 | INR | 661 | 683.4 | 661 | 673.05 | 673.05 | +5.45 (+0.82%) | 26,074 |
| 27 Sep 2017 | INR | 682 | 695 | 665 | 667.6 | 667.6 | -21.45 (-3.11%) | 29,053 |
