| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 715.45 | 715.45 | 710 | 710.1 | 142.02 | -3.4 (-0.48%) | 1,790 |
| 8 Nov 2017 | INR | 710.05 | 720 | 710 | 713.5 | 142.7 | -1.45 (-0.20%) | 3,106 |
| 7 Nov 2017 | INR | 714.1 | 719.95 | 710.1 | 714.95 | 142.99 | +3.7 (+0.52%) | 3,476 |
| 6 Nov 2017 | INR | 710.3 | 721 | 705.1 | 711.25 | 142.25 | -6.5 (-0.91%) | 4,202 |
| 3 Nov 2017 | INR | 718.05 | 721.9 | 715 | 717.75 | 143.55 | +0.4 (+0.06%) | 1,370 |
| 2 Nov 2017 | INR | 742 | 742 | 711.85 | 717.35 | 143.47 | +3 (+0.42%) | 2,952 |
| 1 Nov 2017 | INR | 720 | 723.95 | 710.1 | 714.35 | 142.87 | -5.45 (-0.76%) | 3,082 |
| 31 Oct 2017 | INR | 717 | 721.95 | 709.35 | 719.8 | 143.96 | -0.2 (-0.03%) | 4,500 |
| 30 Oct 2017 | INR | 712 | 736.75 | 707 | 720 | 144 | +10.75 (+1.52%) | 9,328 |
| 27 Oct 2017 | INR | 715 | 719.2 | 703.95 | 709.25 | 141.85 | -3.15 (-0.44%) | 4,994 |
| 26 Oct 2017 | INR | 715.55 | 732.65 | 705 | 712.4 | 142.48 | -8 (-1.11%) | 5,905 |
| 25 Oct 2017 | INR | 715.65 | 734.95 | 703.5 | 720.4 | 144.08 | +14.4 (+2.04%) | 7,121 |
| 24 Oct 2017 | INR | 732.45 | 732.45 | 701.7 | 706 | 141.2 | -19.55 (-2.69%) | 8,327 |
| 23 Oct 2017 | INR | 737.1 | 752.8 | 720 | 725.55 | 145.11 | +10.5 (+1.47%) | 16,102 |
| 19 Oct 2017 | INR | 710.15 | 742.6 | 710.15 | 715.05 | 143.01 | 0.0 (0.0%) | 8,330 |
| 18 Oct 2017 | INR | 695.75 | 721 | 695.75 | 715.05 | 143.01 | +20.95 (+3.02%) | 11,997 |
| 17 Oct 2017 | INR | 681 | 699 | 680 | 694.1 | 138.82 | +10.85 (+1.59%) | 9,837 |
| 16 Oct 2017 | INR | 681 | 689.8 | 680.05 | 683.25 | 136.65 | +2.6 (+0.38%) | 11,350 |
| 13 Oct 2017 | INR | 680 | 690 | 680 | 680.65 | 136.13 | +0.6 (+0.09%) | 4,493 |
| 12 Oct 2017 | INR | 684.9 | 685 | 679.5 | 680.05 | 136.01 | -0.65 (-0.10%) | 5,682 |
| 11 Oct 2017 | INR | 675.9 | 684.95 | 673.25 | 680.7 | 136.14 | +10.6 (+1.58%) | 16,898 |
| 10 Oct 2017 | INR | 660 | 672.75 | 651 | 670.1 | 134.02 | +14.15 (+2.16%) | 10,468 |
| 9 Oct 2017 | INR | 661 | 665 | 640 | 655.95 | 131.19 | +17.85 (+2.80%) | 4,883 |
| 6 Oct 2017 | INR | 645 | 646 | 633.75 | 638.1 | 127.62 | -2.3 (-0.36%) | 2,634 |
| 5 Oct 2017 | INR | 649.65 | 649.65 | 633.85 | 640.4 | 128.08 | -5.75 (-0.89%) | 2,970 |
| 4 Oct 2017 | INR | 638 | 648 | 631.3 | 646.15 | 129.23 | +15.5 (+2.46%) | 7,687 |
| 3 Oct 2017 | INR | 628.15 | 636.9 | 626.55 | 630.65 | 126.13 | -3.2 (-0.50%) | 2,991 |
| 29 Sep 2017 | INR | 620.2 | 635.95 | 610.75 | 633.85 | 126.77 | +18.4 (+2.99%) | 5,854 |
| 28 Sep 2017 | INR | 603.25 | 624 | 603.25 | 615.45 | 123.09 | +7.9 (+1.30%) | 7,367 |
| 27 Sep 2017 | INR | 621.45 | 622.6 | 606 | 607.55 | 121.51 | -7.7 (-1.25%) | 2,380 |
