| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 526.35 | 526.9 | 511.1 | 513.9 | 513.9 | -5.05 (-0.97%) | 12,084 |
| 8 Nov 2017 | INR | 512.2 | 528 | 505.9 | 518.95 | 518.95 | +11.1 (+2.19%) | 25,035 |
| 7 Nov 2017 | INR | 519 | 519 | 504.25 | 507.85 | 507.85 | -5.55 (-1.08%) | 5,708 |
| 6 Nov 2017 | INR | 510 | 517 | 509.05 | 513.4 | 513.4 | +7.35 (+1.45%) | 7,043 |
| 3 Nov 2017 | INR | 511.45 | 513.1 | 503.55 | 506.05 | 506.05 | -3.15 (-0.62%) | 2,538 |
| 2 Nov 2017 | INR | 529.6 | 529.6 | 505 | 509.2 | 509.2 | -5.05 (-0.98%) | 10,223 |
| 1 Nov 2017 | INR | 517 | 517 | 510 | 514.25 | 514.25 | -0.1 (-0.02%) | 4,386 |
| 31 Oct 2017 | INR | 514.1 | 519.35 | 512.15 | 514.35 | 514.35 | +0.55 (+0.11%) | 2,001 |
| 30 Oct 2017 | INR | 512.85 | 520 | 511.1 | 513.8 | 513.8 | +9.75 (+1.93%) | 3,437 |
| 27 Oct 2017 | INR | 513 | 514 | 501 | 504.05 | 504.05 | -6.4 (-1.25%) | 4,589 |
| 26 Oct 2017 | INR | 518 | 518 | 508 | 510.45 | 510.45 | -1.4 (-0.27%) | 5,585 |
| 25 Oct 2017 | INR | 526.8 | 526.8 | 504 | 511.85 | 511.85 | -10.15 (-1.94%) | 5,218 |
| 24 Oct 2017 | INR | 530.5 | 530.5 | 519.5 | 522 | 522 | -9.75 (-1.83%) | 3,788 |
| 23 Oct 2017 | INR | 535.5 | 535.5 | 515 | 531.75 | 531.75 | +0.95 (+0.18%) | 3,261 |
| 19 Oct 2017 | INR | 535 | 542.95 | 534 | 530.8 | 530.8 | 0.0 (0.0%) | 3,890 |
| 18 Oct 2017 | INR | 538 | 540.5 | 529.25 | 530.8 | 530.8 | -5.65 (-1.05%) | 2,043 |
| 17 Oct 2017 | INR | 530.8 | 541.6 | 529.5 | 536.45 | 536.45 | -0.85 (-0.16%) | 6,004 |
| 16 Oct 2017 | INR | 525.5 | 547.4 | 525.5 | 537.3 | 537.3 | +8.15 (+1.54%) | 6,695 |
| 13 Oct 2017 | INR | 525.05 | 535.8 | 525 | 529.15 | 529.15 | +2.55 (+0.48%) | 2,528 |
| 12 Oct 2017 | INR | 530 | 530 | 522 | 526.6 | 526.6 | +3.35 (+0.64%) | 5,878 |
| 11 Oct 2017 | INR | 541 | 542.7 | 522 | 523.25 | 523.25 | -12.75 (-2.38%) | 3,672 |
| 10 Oct 2017 | INR | 543.15 | 545 | 533 | 536 | 536 | -4.15 (-0.77%) | 6,549 |
| 9 Oct 2017 | INR | 544.3 | 555 | 536.55 | 540.15 | 540.15 | -5.25 (-0.96%) | 10,159 |
| 6 Oct 2017 | INR | 517 | 552 | 517 | 545.4 | 545.4 | +24.5 (+4.70%) | 7,463 |
| 5 Oct 2017 | INR | 522.05 | 523 | 517.25 | 520.9 | 520.9 | +1.55 (+0.30%) | 2,703 |
| 4 Oct 2017 | INR | 511 | 522 | 510.05 | 519.35 | 519.35 | +3 (+0.58%) | 4,519 |
| 3 Oct 2017 | INR | 524.3 | 527.95 | 510.05 | 516.35 | 516.35 | -11.7 (-2.22%) | 3,158 |
| 29 Sep 2017 | INR | 520 | 539 | 520 | 528.05 | 528.05 | +6.25 (+1.20%) | 2,309 |
| 28 Sep 2017 | INR | 514.5 | 524.95 | 512 | 521.8 | 521.8 | +9.1 (+1.77%) | 1,613 |
| 27 Sep 2017 | INR | 528.8 | 528.8 | 502.05 | 512.7 | 512.7 | -10.4 (-1.99%) | 9,634 |
