| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 870 | 881 | 863 | 869.7 | 869.7 | +9.95 (+1.16%) | 5,758 |
| 8 Nov 2017 | INR | 869.85 | 882 | 856.25 | 859.75 | 859.75 | -10.85 (-1.25%) | 5,373 |
| 7 Nov 2017 | INR | 902 | 912.3 | 865 | 870.6 | 870.6 | -23.9 (-2.67%) | 14,125 |
| 6 Nov 2017 | INR | 875 | 904 | 868.65 | 894.5 | 894.5 | +26.05 (+3.00%) | 21,517 |
| 3 Nov 2017 | INR | 875 | 875 | 865 | 868.45 | 868.45 | -1.85 (-0.21%) | 2,298 |
| 2 Nov 2017 | INR | 874 | 875 | 868.1 | 870.3 | 870.3 | +1 (+0.12%) | 2,126 |
| 1 Nov 2017 | INR | 857 | 888 | 857 | 869.3 | 869.3 | +3.3 (+0.38%) | 4,824 |
| 31 Oct 2017 | INR | 870.35 | 875.7 | 862 | 866 | 866 | -2.25 (-0.26%) | 1,605 |
| 30 Oct 2017 | INR | 877.55 | 877.55 | 865.1 | 868.25 | 868.25 | -5.25 (-0.60%) | 2,352 |
| 27 Oct 2017 | INR | 863.3 | 884.9 | 860.05 | 873.5 | 873.5 | +13.55 (+1.58%) | 10,670 |
| 26 Oct 2017 | INR | 872.1 | 872.1 | 858.25 | 859.95 | 859.95 | -5.5 (-0.64%) | 5,210 |
| 25 Oct 2017 | INR | 869 | 870 | 861.25 | 865.45 | 865.45 | +1.9 (+0.22%) | 2,895 |
| 24 Oct 2017 | INR | 866.8 | 870.4 | 862 | 863.55 | 863.55 | -0.4 (-0.05%) | 2,083 |
| 23 Oct 2017 | INR | 882 | 883.9 | 861.95 | 863.95 | 863.95 | -17.55 (-1.99%) | 4,823 |
| 19 Oct 2017 | INR | 873.75 | 887.95 | 872.9 | 881.5 | 881.5 | +7.9 (+0.90%) | 3,773 |
| 18 Oct 2017 | INR | 872.35 | 880 | 871.05 | 873.6 | 873.6 | -1.05 (-0.12%) | 1,395 |
| 17 Oct 2017 | INR | 879 | 885.95 | 870.05 | 874.65 | 874.65 | +2.25 (+0.26%) | 1,510 |
| 16 Oct 2017 | INR | 880.75 | 883.15 | 861.2 | 872.4 | 872.4 | -4.05 (-0.46%) | 2,284 |
| 13 Oct 2017 | INR | 882.25 | 895.2 | 862.15 | 876.45 | 876.45 | -3.05 (-0.35%) | 8,725 |
| 12 Oct 2017 | INR | 872.5 | 882 | 872.5 | 879.5 | 879.5 | +8.65 (+0.99%) | 1,969 |
| 11 Oct 2017 | INR | 894.25 | 900 | 865.35 | 870.85 | 870.85 | -16.15 (-1.82%) | 5,467 |
| 10 Oct 2017 | INR | 890 | 905 | 885.15 | 887 | 887 | +0.05 (+0.01%) | 4,510 |
| 9 Oct 2017 | INR | 900 | 907.6 | 885.65 | 886.95 | 886.95 | -13.9 (-1.54%) | 11,119 |
| 6 Oct 2017 | INR | 904.65 | 915 | 895.95 | 900.85 | 900.85 | +7.15 (+0.80%) | 9,892 |
| 5 Oct 2017 | INR | 894.15 | 904.8 | 891 | 893.7 | 893.7 | +1.55 (+0.17%) | 3,669 |
| 4 Oct 2017 | INR | 888.95 | 911 | 884.2 | 892.15 | 892.15 | +10.5 (+1.19%) | 9,494 |
| 3 Oct 2017 | INR | 859.5 | 887 | 852.4 | 881.65 | 881.65 | +31.4 (+3.69%) | 11,052 |
| 29 Sep 2017 | INR | 859 | 868.55 | 846.9 | 850.25 | 850.25 | -4.1 (-0.48%) | 6,302 |
| 28 Sep 2017 | INR | 855 | 867 | 846.7 | 854.35 | 854.35 | +1.2 (+0.14%) | 5,183 |
| 27 Sep 2017 | INR | 877 | 887 | 850 | 853.15 | 853.15 | -14.75 (-1.70%) | 5,195 |
