| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 500.3 | 500.3 | 490 | 491.65 | 491.65 | -2.75 (-0.56%) | 320 |
| 8 Nov 2017 | INR | 493.5 | 502 | 487 | 494.4 | 494.4 | +10.4 (+2.15%) | 2,738 |
| 7 Nov 2017 | INR | 500.1 | 502.3 | 475.1 | 484 | 484 | -15.4 (-3.08%) | 3,380 |
| 6 Nov 2017 | INR | 503 | 507 | 495 | 499.4 | 499.4 | +1.3 (+0.26%) | 482 |
| 3 Nov 2017 | INR | 510.25 | 510.25 | 497.75 | 498.1 | 498.1 | -9.4 (-1.85%) | 1,286 |
| 2 Nov 2017 | INR | 508 | 509 | 503 | 507.5 | 507.5 | +2.45 (+0.49%) | 490 |
| 1 Nov 2017 | INR | 509 | 509 | 502 | 505.05 | 505.05 | +4.85 (+0.97%) | 809 |
| 31 Oct 2017 | INR | 519.9 | 522.45 | 493.85 | 500.2 | 500.2 | +5.15 (+1.04%) | 465 |
| 30 Oct 2017 | INR | 490 | 506 | 490 | 495.05 | 495.05 | +4.35 (+0.89%) | 1,185 |
| 27 Oct 2017 | INR | 477 | 496 | 477 | 490.7 | 490.7 | +15.2 (+3.20%) | 1,612 |
| 26 Oct 2017 | INR | 487.2 | 488 | 469.25 | 475.5 | 475.5 | -12.45 (-2.55%) | 1,285 |
| 25 Oct 2017 | INR | 480.65 | 495 | 475.3 | 487.95 | 487.95 | +1.2 (+0.25%) | 562 |
| 24 Oct 2017 | INR | 490.2 | 494.85 | 481.05 | 486.75 | 486.75 | -7.75 (-1.57%) | 1,392 |
| 23 Oct 2017 | INR | 492 | 504.95 | 489.3 | 494.5 | 494.5 | -0.5 (-0.10%) | 339 |
| 19 Oct 2017 | INR | 505 | 505 | 495 | 495 | 495 | +2 (+0.41%) | 674 |
| 18 Oct 2017 | INR | 492.2 | 495.1 | 490 | 493 | 493 | +0.75 (+0.15%) | 451 |
| 17 Oct 2017 | INR | 494.2 | 494.95 | 488.5 | 492.25 | 492.25 | +1.3 (+0.26%) | 386 |
| 16 Oct 2017 | INR | 512.75 | 512.75 | 488 | 490.95 | 490.95 | -5.35 (-1.08%) | 622 |
| 13 Oct 2017 | INR | 504.05 | 505 | 485.7 | 496.3 | 496.3 | -5.25 (-1.05%) | 485 |
| 12 Oct 2017 | INR | 508 | 508 | 500 | 501.55 | 501.55 | -3.95 (-0.78%) | 900 |
| 11 Oct 2017 | INR | 519.9 | 521 | 502 | 505.5 | 505.5 | -2.05 (-0.40%) | 764 |
| 10 Oct 2017 | INR | 499.9 | 519.85 | 495 | 507.55 | 507.55 | +12.55 (+2.54%) | 1,803 |
| 9 Oct 2017 | INR | 490.2 | 499 | 490.2 | 495 | 495 | +4.3 (+0.88%) | 753 |
| 6 Oct 2017 | INR | 495 | 498.95 | 490 | 490.7 | 490.7 | +1.05 (+0.21%) | 1,070 |
| 5 Oct 2017 | INR | 490.2 | 499 | 481.05 | 489.65 | 489.65 | -1.8 (-0.37%) | 1,497 |
| 4 Oct 2017 | INR | 497 | 497 | 487 | 491.45 | 491.45 | -3.25 (-0.66%) | 853 |
| 3 Oct 2017 | INR | 494 | 500 | 489.1 | 494.7 | 494.7 | +1.65 (+0.33%) | 599 |
| 29 Sep 2017 | INR | 494 | 494 | 491.5 | 493.05 | 493.05 | -0.95 (-0.19%) | 102 |
| 28 Sep 2017 | INR | 490 | 494 | 490 | 494 | 494 | +10.25 (+2.12%) | 577 |
| 27 Sep 2017 | INR | 502.9 | 502.9 | 481.2 | 483.75 | 483.75 | -10 (-2.03%) | 938 |
