| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 598 | 615 | 591.1 | 596.55 | 596.55 | -7.15 (-1.18%) | 15,699 |
| 8 Nov 2017 | INR | 621 | 626.9 | 593.1 | 603.7 | 603.7 | -17.2 (-2.77%) | 13,558 |
| 7 Nov 2017 | INR | 634.5 | 659 | 615 | 620.9 | 620.9 | -5.05 (-0.81%) | 26,110 |
| 6 Nov 2017 | INR | 621 | 645 | 616 | 625.95 | 625.95 | +6.3 (+1.02%) | 19,461 |
| 3 Nov 2017 | INR | 616 | 640 | 616 | 619.65 | 619.65 | -2.35 (-0.38%) | 13,456 |
| 2 Nov 2017 | INR | 642 | 642 | 613 | 622 | 622 | -14.1 (-2.22%) | 21,901 |
| 1 Nov 2017 | INR | 642 | 653 | 625 | 636.1 | 636.1 | -6.4 (-1.00%) | 25,326 |
| 31 Oct 2017 | INR | 625.1 | 655 | 610 | 642.5 | 642.5 | +7.4 (+1.17%) | 17,114 |
| 30 Oct 2017 | INR | 630 | 667 | 615 | 635.1 | 635.1 | +7.45 (+1.19%) | 22,456 |
| 27 Oct 2017 | INR | 616.3 | 643.95 | 611 | 627.65 | 627.65 | -11.55 (-1.81%) | 31,949 |
| 26 Oct 2017 | INR | 670.4 | 679.95 | 630 | 639.2 | 639.2 | -31.25 (-4.66%) | 39,701 |
| 25 Oct 2017 | INR | 686 | 694 | 670 | 670.45 | 670.45 | -11.4 (-1.67%) | 10,047 |
| 24 Oct 2017 | INR | 703 | 716 | 675 | 681.85 | 681.85 | -12.25 (-1.76%) | 25,761 |
| 23 Oct 2017 | INR | 657.85 | 700 | 636 | 694.1 | 694.1 | +47.15 (+7.29%) | 33,946 |
| 19 Oct 2017 | INR | 652 | 658 | 641.15 | 646.95 | 646.95 | -4.95 (-0.76%) | 4,417 |
| 18 Oct 2017 | INR | 655.2 | 669.95 | 645 | 651.9 | 651.9 | -6.8 (-1.03%) | 8,957 |
| 17 Oct 2017 | INR | 661.05 | 678.65 | 655.05 | 658.7 | 658.7 | -4.35 (-0.66%) | 9,375 |
| 16 Oct 2017 | INR | 695.9 | 703.9 | 658 | 663.05 | 663.05 | -18.5 (-2.71%) | 18,416 |
| 13 Oct 2017 | INR | 693.9 | 719.9 | 673 | 681.55 | 681.55 | -8.6 (-1.25%) | 52,608 |
| 12 Oct 2017 | INR | 647.95 | 698 | 643.1 | 690.15 | 690.15 | +53.3 (+8.37%) | 76,096 |
| 11 Oct 2017 | INR | 670 | 697 | 622 | 636.85 | 636.85 | -9.75 (-1.51%) | 95,643 |
| 10 Oct 2017 | INR | 590 | 657.9 | 580 | 646.6 | 646.6 | +66.5 (+11.46%) | 101,336 |
| 9 Oct 2017 | INR | 580 | 592.25 | 570.05 | 580.1 | 580.1 | +3.45 (+0.60%) | 42,589 |
| 6 Oct 2017 | INR | 585 | 585 | 572 | 576.65 | 576.65 | +2.9 (+0.51%) | 32,620 |
| 5 Oct 2017 | INR | 578 | 592 | 570 | 573.75 | 573.75 | +6.3 (+1.11%) | 53,277 |
| 4 Oct 2017 | INR | 555 | 591.15 | 552.05 | 567.45 | 567.45 | +17.9 (+3.26%) | 113,174 |
| 3 Oct 2017 | INR | 518.25 | 559.9 | 518 | 549.55 | 549.55 | +29 (+5.57%) | 16,032 |
| 29 Sep 2017 | INR | 510 | 522.85 | 508.25 | 520.55 | 520.55 | +13.55 (+2.67%) | 4,098 |
| 28 Sep 2017 | INR | 508.25 | 521 | 505 | 507 | 507 | -5.7 (-1.11%) | 5,280 |
| 27 Sep 2017 | INR | 525.05 | 535 | 509 | 512.7 | 512.7 | -14.05 (-2.67%) | 8,224 |
