| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 598 | 624 | 585 | 595.15 | 198.3833 | -2.7 (-0.45%) | 14,736 |
| 8 Nov 2017 | INR | 610 | 618.8 | 581.6 | 597.85 | 199.2833 | -14.05 (-2.30%) | 5,276 |
| 7 Nov 2017 | INR | 617 | 619.95 | 605.2 | 611.9 | 203.9667 | -3.6 (-0.58%) | 4,930 |
| 6 Nov 2017 | INR | 612 | 631 | 600 | 615.5 | 205.1667 | +3.1 (+0.51%) | 16,778 |
| 3 Nov 2017 | INR | 619.9 | 619.9 | 603.1 | 612.4 | 204.1333 | +2 (+0.33%) | 3,112 |
| 2 Nov 2017 | INR | 610 | 615 | 605 | 610.4 | 203.4667 | +1.15 (+0.19%) | 1,400 |
| 1 Nov 2017 | INR | 624 | 624 | 606 | 609.25 | 203.0833 | -10.3 (-1.66%) | 4,104 |
| 31 Oct 2017 | INR | 594.05 | 626.9 | 594.05 | 619.55 | 206.5167 | +9.65 (+1.58%) | 14,028 |
| 30 Oct 2017 | INR | 600 | 614.9 | 590 | 609.9 | 203.3 | +6.1 (+1.01%) | 4,398 |
| 27 Oct 2017 | INR | 600 | 610 | 598.1 | 603.8 | 201.2667 | -3.85 (-0.63%) | 1,953 |
| 26 Oct 2017 | INR | 596 | 615 | 596 | 607.65 | 202.55 | +17.35 (+2.94%) | 4,986 |
| 25 Oct 2017 | INR | 609 | 609 | 589 | 590.3 | 196.7667 | +3.2 (+0.55%) | 1,541 |
| 24 Oct 2017 | INR | 598.9 | 598.9 | 575.2 | 587.1 | 195.7 | -8.2 (-1.38%) | 4,477 |
| 23 Oct 2017 | INR | 625 | 629.75 | 590 | 595.3 | 198.4333 | -23.7 (-3.83%) | 14,544 |
| 19 Oct 2017 | INR | 609 | 623 | 603 | 619 | 206.3333 | +9.1 (+1.49%) | 1,453 |
| 18 Oct 2017 | INR | 583.05 | 620 | 582 | 609.9 | 203.3 | +0.05 (+0.01%) | 2,684 |
| 17 Oct 2017 | INR | 585 | 620 | 585 | 609.85 | 203.2833 | -15.4 (-2.46%) | 1,900 |
| 16 Oct 2017 | INR | 629.95 | 633 | 613.4 | 625.25 | 208.4167 | -1.65 (-0.26%) | 3,436 |
| 13 Oct 2017 | INR | 639.85 | 639.85 | 611.05 | 626.9 | 208.9667 | +7.8 (+1.26%) | 2,919 |
| 12 Oct 2017 | INR | 625 | 630 | 612 | 619.1 | 206.3667 | -5.6 (-0.90%) | 1,139 |
| 11 Oct 2017 | INR | 650 | 650 | 622.2 | 624.7 | 208.2333 | -13.45 (-2.11%) | 2,578 |
| 10 Oct 2017 | INR | 636 | 649.85 | 627 | 638.15 | 212.7167 | +0.6 (+0.09%) | 7,062 |
| 9 Oct 2017 | INR | 615 | 650 | 611.05 | 637.55 | 212.5167 | +16.65 (+2.68%) | 10,123 |
| 6 Oct 2017 | INR | 597.4 | 628.9 | 585 | 620.9 | 206.9667 | +40.85 (+7.04%) | 14,336 |
| 5 Oct 2017 | INR | 586 | 595.8 | 580 | 580.05 | 193.35 | -5.8 (-0.99%) | 4,777 |
| 4 Oct 2017 | INR | 581.4 | 594.95 | 581.4 | 585.85 | 195.2833 | +1.2 (+0.21%) | 2,801 |
| 3 Oct 2017 | INR | 604 | 604 | 580 | 584.65 | 194.8833 | -10.8 (-1.81%) | 2,229 |
| 29 Sep 2017 | INR | 590.4 | 610 | 590.4 | 595.45 | 198.4833 | +5.05 (+0.86%) | 1,274 |
| 28 Sep 2017 | INR | 600 | 600 | 570 | 590.4 | 196.8 | +5.75 (+0.98%) | 6,809 |
| 27 Sep 2017 | INR | 594 | 608 | 582 | 584.65 | 194.8833 | -10.35 (-1.74%) | 3,276 |
