| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 865.05 | 883 | 864 | 867.5 | 867.5 | +3.45 (+0.40%) | 5,661 |
| 8 Nov 2017 | INR | 880 | 895 | 860 | 864.05 | 864.05 | -12.1 (-1.38%) | 12,530 |
| 7 Nov 2017 | INR | 888 | 897 | 870.55 | 876.15 | 876.15 | -12.5 (-1.41%) | 13,759 |
| 6 Nov 2017 | INR | 902 | 902 | 880 | 888.65 | 888.65 | -7.65 (-0.85%) | 16,266 |
| 3 Nov 2017 | INR | 924.7 | 934 | 895 | 896.3 | 896.3 | -18.25 (-2.00%) | 22,878 |
| 2 Nov 2017 | INR | 908 | 969 | 885.1 | 914.55 | 914.55 | +25.55 (+2.87%) | 121,301 |
| 1 Nov 2017 | INR | 904 | 910.5 | 885 | 889 | 889 | -6.8 (-0.76%) | 34,152 |
| 31 Oct 2017 | INR | 895 | 900 | 887.1 | 895.8 | 895.8 | +1.9 (+0.21%) | 35,214 |
| 30 Oct 2017 | INR | 879.8 | 914 | 879 | 893.9 | 893.9 | +27.5 (+3.17%) | 20,532 |
| 27 Oct 2017 | INR | 875.8 | 884.5 | 860 | 866.4 | 866.4 | -6.15 (-0.70%) | 13,396 |
| 26 Oct 2017 | INR | 883.5 | 890 | 865 | 872.55 | 872.55 | -9.95 (-1.13%) | 7,951 |
| 25 Oct 2017 | INR | 870 | 909.7 | 870 | 882.5 | 882.5 | +14.1 (+1.62%) | 12,596 |
| 24 Oct 2017 | INR | 890 | 899 | 830 | 868.4 | 868.4 | -20.25 (-2.28%) | 10,018 |
| 23 Oct 2017 | INR | 894 | 902 | 886.1 | 888.65 | 888.65 | -11.35 (-1.26%) | 8,124 |
| 19 Oct 2017 | INR | 895.3 | 910 | 895.3 | 900 | 900 | +7.15 (+0.80%) | 7,385 |
| 18 Oct 2017 | INR | 911 | 911 | 888.1 | 892.85 | 892.85 | -6.5 (-0.72%) | 33,109 |
| 17 Oct 2017 | INR | 917 | 917.9 | 881.25 | 899.35 | 899.35 | -8 (-0.88%) | 18,746 |
| 16 Oct 2017 | INR | 902 | 913 | 885.2 | 907.35 | 907.35 | +13.4 (+1.50%) | 15,209 |
| 13 Oct 2017 | INR | 911.95 | 918.7 | 888 | 893.95 | 893.95 | -5.05 (-0.56%) | 18,932 |
| 12 Oct 2017 | INR | 892.2 | 924.9 | 891 | 899 | 899 | -0.5 (-0.06%) | 37,447 |
| 11 Oct 2017 | INR | 909.9 | 918 | 895 | 899.5 | 899.5 | +0.5 (+0.06%) | 19,321 |
| 10 Oct 2017 | INR | 893.95 | 905 | 879 | 899 | 899 | +19.3 (+2.19%) | 17,004 |
| 9 Oct 2017 | INR | 898.75 | 898.75 | 877 | 879.7 | 879.7 | -7.2 (-0.81%) | 5,801 |
| 6 Oct 2017 | INR | 895 | 898 | 871 | 886.9 | 886.9 | +8.1 (+0.92%) | 12,985 |
| 5 Oct 2017 | INR | 866.1 | 898.75 | 866.1 | 878.8 | 878.8 | +5.05 (+0.58%) | 9,424 |
| 4 Oct 2017 | INR | 899 | 899 | 870 | 873.75 | 873.75 | -6 (-0.68%) | 11,926 |
| 3 Oct 2017 | INR | 836 | 898 | 831.3 | 879.75 | 879.75 | +44.4 (+5.32%) | 25,217 |
| 29 Sep 2017 | INR | 833 | 855.45 | 828.1 | 835.35 | 835.35 | +7.9 (+0.95%) | 9,648 |
| 28 Sep 2017 | INR | 841.05 | 848 | 790 | 827.45 | 827.45 | -12.1 (-1.44%) | 16,760 |
| 27 Sep 2017 | INR | 851 | 870 | 836 | 839.55 | 839.55 | -19.65 (-2.29%) | 10,425 |
