| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 469.9 | 469.9 | 452.8 | 455.2 | 455.2 | +1.3 (+0.29%) | 19,706 |
| 8 Nov 2017 | INR | 463.05 | 474.9 | 450.05 | 453.9 | 453.9 | -13.65 (-2.92%) | 28,945 |
| 7 Nov 2017 | INR | 496.65 | 497.95 | 463.75 | 467.55 | 467.55 | -21.8 (-4.45%) | 29,607 |
| 6 Nov 2017 | INR | 520 | 526.95 | 487.05 | 489.35 | 489.35 | -18.5 (-3.64%) | 98,867 |
| 3 Nov 2017 | INR | 497.6 | 512 | 497 | 507.85 | 507.85 | +14.2 (+2.88%) | 43,784 |
| 2 Nov 2017 | INR | 489.95 | 496.9 | 482.15 | 493.65 | 493.65 | +4.65 (+0.95%) | 28,803 |
| 1 Nov 2017 | INR | 506.8 | 512.45 | 485.6 | 489 | 489 | -13.6 (-2.71%) | 35,401 |
| 31 Oct 2017 | INR | 470.5 | 517 | 468.5 | 502.6 | 502.6 | +30.8 (+6.53%) | 176,672 |
| 30 Oct 2017 | INR | 470.25 | 482.6 | 470.25 | 471.8 | 471.8 | -3 (-0.63%) | 11,404 |
| 27 Oct 2017 | INR | 468.9 | 486.9 | 468.9 | 474.8 | 474.8 | +10.35 (+2.23%) | 27,239 |
| 26 Oct 2017 | INR | 469.1 | 469.85 | 463 | 464.45 | 464.45 | -4.05 (-0.86%) | 12,025 |
| 25 Oct 2017 | INR | 469.7 | 472.75 | 463 | 468.5 | 468.5 | +1.65 (+0.35%) | 30,864 |
| 24 Oct 2017 | INR | 458.7 | 478.85 | 452.05 | 466.85 | 466.85 | +8 (+1.74%) | 34,446 |
| 23 Oct 2017 | INR | 467 | 470.7 | 458 | 458.85 | 458.85 | -10.8 (-2.30%) | 16,458 |
| 19 Oct 2017 | INR | 473.8 | 474 | 465.05 | 469.65 | 469.65 | -0.55 (-0.12%) | 3,910 |
| 18 Oct 2017 | INR | 478.7 | 479 | 468.5 | 470.2 | 470.2 | -4.8 (-1.01%) | 15,232 |
| 17 Oct 2017 | INR | 469 | 483.25 | 469 | 475 | 475 | +12.65 (+2.74%) | 32,341 |
| 16 Oct 2017 | INR | 467.9 | 473.45 | 460.45 | 462.35 | 462.35 | -1.4 (-0.30%) | 12,904 |
| 13 Oct 2017 | INR | 471.8 | 479 | 462.15 | 463.75 | 463.75 | -6.7 (-1.42%) | 11,225 |
| 12 Oct 2017 | INR | 468.6 | 476.7 | 466 | 470.45 | 470.45 | +6.75 (+1.46%) | 28,816 |
| 11 Oct 2017 | INR | 467.5 | 488.35 | 462 | 463.7 | 463.7 | -1.25 (-0.27%) | 76,666 |
| 10 Oct 2017 | INR | 460.1 | 474.75 | 460 | 464.95 | 464.95 | +6.8 (+1.48%) | 31,519 |
| 9 Oct 2017 | INR | 455.7 | 463.5 | 451.55 | 458.15 | 458.15 | +6.3 (+1.39%) | 17,675 |
| 6 Oct 2017 | INR | 449.2 | 463.5 | 446.75 | 451.85 | 451.85 | +6.35 (+1.43%) | 23,472 |
| 5 Oct 2017 | INR | 443.5 | 453.35 | 441.2 | 445.5 | 445.5 | +4.25 (+0.96%) | 21,279 |
| 4 Oct 2017 | INR | 429.7 | 455.6 | 428.25 | 441.25 | 441.25 | +13.8 (+3.23%) | 42,934 |
| 3 Oct 2017 | INR | 424.8 | 439.9 | 420.7 | 427.45 | 427.45 | +12.7 (+3.06%) | 17,606 |
| 29 Sep 2017 | INR | 419.8 | 427 | 400 | 414.75 | 414.75 | -1.8 (-0.43%) | 21,670 |
| 28 Sep 2017 | INR | 421 | 427.4 | 407 | 416.55 | 416.55 | -3.05 (-0.73%) | 20,840 |
| 27 Sep 2017 | INR | 442.9 | 445.75 | 410.4 | 419.6 | 419.6 | -17.15 (-3.93%) | 20,574 |
