| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 854.95 | 854.95 | 837.05 | 849.95 | 424.975 | +15.2 (+1.82%) | 104 |
| 8 Nov 2017 | INR | 854.85 | 854.85 | 832 | 834.75 | 417.375 | -1.95 (-0.23%) | 270 |
| 7 Nov 2017 | INR | 863.95 | 864 | 835 | 836.7 | 418.35 | -3.85 (-0.46%) | 373 |
| 6 Nov 2017 | INR | 850 | 871.4 | 831.1 | 840.55 | 420.275 | -9.3 (-1.09%) | 2,184 |
| 3 Nov 2017 | INR | 855.85 | 860 | 844.05 | 849.85 | 424.925 | +11.3 (+1.35%) | 679 |
| 2 Nov 2017 | INR | 841.5 | 858.95 | 836 | 838.55 | 419.275 | -4.5 (-0.53%) | 160 |
| 1 Nov 2017 | INR | 851.9 | 852 | 841 | 843.05 | 421.525 | -8.05 (-0.95%) | 167 |
| 31 Oct 2017 | INR | 840 | 853 | 840 | 851.1 | 425.55 | +16.65 (+2.00%) | 207 |
| 30 Oct 2017 | INR | 847.5 | 851 | 828.1 | 834.45 | 417.225 | -13.05 (-1.54%) | 1,505 |
| 27 Oct 2017 | INR | 840 | 860 | 836.1 | 847.5 | 423.75 | +7.25 (+0.86%) | 133 |
| 26 Oct 2017 | INR | 837 | 865.8 | 835.1 | 840.25 | 420.125 | -3.65 (-0.43%) | 390 |
| 25 Oct 2017 | INR | 862.65 | 862.7 | 842 | 843.9 | 421.95 | -6.1 (-0.72%) | 302 |
| 24 Oct 2017 | INR | 860.05 | 863 | 847 | 850 | 425 | -10 (-1.16%) | 348 |
| 23 Oct 2017 | INR | 850 | 860 | 842 | 860 | 430 | +10.25 (+1.21%) | 75 |
| 19 Oct 2017 | INR | 849 | 849.75 | 833 | 849.75 | 424.875 | +9.7 (+1.15%) | 75 |
| 18 Oct 2017 | INR | 840 | 845 | 836 | 840.05 | 420.025 | +5.15 (+0.62%) | 176 |
| 17 Oct 2017 | INR | 862 | 862 | 831 | 834.9 | 417.45 | -7.9 (-0.94%) | 246 |
| 16 Oct 2017 | INR | 854 | 858 | 830 | 842.8 | 421.4 | +12.05 (+1.45%) | 397 |
| 13 Oct 2017 | INR | 858.5 | 858.5 | 830 | 830.75 | 415.375 | -12.95 (-1.53%) | 1,126 |
| 12 Oct 2017 | INR | 850 | 856 | 836.5 | 843.7 | 421.85 | -0.85 (-0.10%) | 132 |
| 11 Oct 2017 | INR | 845 | 861.2 | 837 | 844.55 | 422.275 | -3.15 (-0.37%) | 716 |
| 10 Oct 2017 | INR | 866.5 | 866.5 | 831.5 | 847.7 | 423.85 | +12 (+1.44%) | 322 |
| 9 Oct 2017 | INR | 840.5 | 840.5 | 831.1 | 835.7 | 417.85 | -5.2 (-0.62%) | 124 |
| 6 Oct 2017 | INR | 879.35 | 879.35 | 836.5 | 840.9 | 420.45 | -10.6 (-1.24%) | 463 |
| 5 Oct 2017 | INR | 856 | 867.95 | 840 | 851.5 | 425.75 | -7.1 (-0.83%) | 90 |
| 4 Oct 2017 | INR | 852.05 | 870.2 | 852 | 858.6 | 429.3 | +9.45 (+1.11%) | 88 |
| 3 Oct 2017 | INR | 875 | 875 | 847.05 | 849.15 | 424.575 | -16.2 (-1.87%) | 103 |
| 29 Sep 2017 | INR | 870 | 870 | 860 | 865.35 | 432.675 | +6.35 (+0.74%) | 266 |
| 28 Sep 2017 | INR | 859.95 | 860 | 859 | 859 | 429.5 | +22.85 (+2.73%) | 35 |
| 27 Sep 2017 | INR | 863.2 | 868.9 | 836.15 | 836.15 | 418.075 | -15.15 (-1.78%) | 166 |
