| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 485.55 | 489 | 476.1 | 481.4 | 240.7 | +5.25 (+1.10%) | 1,904 |
| 8 Nov 2017 | INR | 492.5 | 492.5 | 475.15 | 476.15 | 238.075 | -4.1 (-0.85%) | 2,974 |
| 7 Nov 2017 | INR | 509.15 | 509.15 | 476 | 480.25 | 240.125 | -15.9 (-3.20%) | 3,002 |
| 6 Nov 2017 | INR | 481.9 | 503 | 477.55 | 496.15 | 248.075 | +11.3 (+2.33%) | 3,264 |
| 3 Nov 2017 | INR | 483 | 497.9 | 482 | 484.85 | 242.425 | +7 (+1.46%) | 1,622 |
| 2 Nov 2017 | INR | 490 | 503 | 476 | 477.85 | 238.925 | -19.9 (-4.00%) | 1,024 |
| 1 Nov 2017 | INR | 492.15 | 509 | 490 | 497.75 | 248.875 | +10.45 (+2.14%) | 3,110 |
| 31 Oct 2017 | INR | 472.15 | 509.4 | 470 | 487.3 | 243.65 | +10.15 (+2.13%) | 13,091 |
| 30 Oct 2017 | INR | 460.05 | 490 | 457.1 | 477.15 | 238.575 | +27 (+6.00%) | 12,002 |
| 27 Oct 2017 | INR | 452 | 457.4 | 446.9 | 450.15 | 225.075 | -3.2 (-0.71%) | 1,446 |
| 26 Oct 2017 | INR | 455.75 | 461.05 | 449 | 453.35 | 226.675 | -13.15 (-2.82%) | 2,829 |
| 25 Oct 2017 | INR | 475 | 480 | 465 | 466.5 | 233.25 | -3.7 (-0.79%) | 1,907 |
| 24 Oct 2017 | INR | 484.9 | 489 | 469.15 | 470.2 | 235.1 | -2.45 (-0.52%) | 1,796 |
| 23 Oct 2017 | INR | 473 | 479.95 | 469 | 472.65 | 236.325 | +0.65 (+0.14%) | 1,267 |
| 19 Oct 2017 | INR | 474 | 477 | 466.25 | 472 | 236 | +2.55 (+0.54%) | 1,086 |
| 18 Oct 2017 | INR | 489.45 | 503 | 464 | 469.45 | 234.725 | -13.75 (-2.85%) | 7,106 |
| 17 Oct 2017 | INR | 461.5 | 498 | 461.5 | 483.2 | 241.6 | +27.3 (+5.99%) | 10,500 |
| 16 Oct 2017 | INR | 430 | 475 | 419 | 455.9 | 227.95 | +30.9 (+7.27%) | 10,357 |
| 13 Oct 2017 | INR | 436.5 | 444 | 415 | 425 | 212.5 | -3.95 (-0.92%) | 3,265 |
| 12 Oct 2017 | INR | 433.45 | 439.8 | 426.1 | 428.95 | 214.475 | -4.3 (-0.99%) | 2,088 |
| 11 Oct 2017 | INR | 452.5 | 465 | 417 | 433.25 | 216.625 | -19.1 (-4.22%) | 8,019 |
| 10 Oct 2017 | INR | 460 | 485 | 430 | 452.35 | 226.175 | +9.75 (+2.20%) | 57,028 |
| 9 Oct 2017 | INR | 366.35 | 443.85 | 366.35 | 442.6 | 221.3 | +72.7 (+19.65%) | 52,593 |
| 6 Oct 2017 | INR | 353.7 | 372 | 351 | 369.9 | 184.95 | +23.65 (+6.83%) | 3,710 |
| 5 Oct 2017 | INR | 353.85 | 353.85 | 345 | 346.25 | 173.125 | +4.9 (+1.44%) | 4,683 |
| 4 Oct 2017 | INR | 346.85 | 346.85 | 341 | 341.35 | 170.675 | -5.15 (-1.49%) | 879 |
| 3 Oct 2017 | INR | 353.25 | 359.5 | 339 | 346.5 | 173.25 | -6 (-1.70%) | 2,586 |
| 29 Sep 2017 | INR | 351.8 | 361 | 351.55 | 352.5 | 176.25 | +8.65 (+2.52%) | 1,292 |
| 28 Sep 2017 | INR | 338 | 348.05 | 338 | 343.85 | 171.925 | +5.35 (+1.58%) | 373 |
| 27 Sep 2017 | INR | 350.05 | 350.1 | 338.5 | 338.5 | 169.25 | -16.5 (-4.65%) | 532 |
