| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 495 | 496.65 | 489.2 | 492.9 | 492.9 | -1.3 (-0.26%) | 11,049 |
| 6 Nov 2017 | INR | 495 | 500 | 493 | 494.2 | 494.2 | -5.4 (-1.08%) | 4,438 |
| 3 Nov 2017 | INR | 494.05 | 504.75 | 488.5 | 499.6 | 499.6 | +1.15 (+0.23%) | 20,705 |
| 2 Nov 2017 | INR | 500.6 | 501.65 | 494.4 | 498.45 | 498.45 | -1.6 (-0.32%) | 7,956 |
| 1 Nov 2017 | INR | 500 | 504.85 | 495 | 500.05 | 500.05 | +2.3 (+0.46%) | 36,225 |
| 31 Oct 2017 | INR | 502.8 | 503 | 490.9 | 497.75 | 497.75 | -3.25 (-0.65%) | 12,364 |
| 30 Oct 2017 | INR | 503.8 | 508.8 | 497.05 | 501 | 501 | +1.75 (+0.35%) | 18,539 |
| 27 Oct 2017 | INR | 514 | 514 | 496.1 | 499.25 | 499.25 | -6.55 (-1.29%) | 15,533 |
| 26 Oct 2017 | INR | 516.1 | 516.6 | 504 | 505.8 | 505.8 | -12.2 (-2.36%) | 49,823 |
| 25 Oct 2017 | INR | 501.1 | 526 | 488.1 | 518 | 518 | +18.75 (+3.76%) | 45,151 |
| 24 Oct 2017 | INR | 498.1 | 503.95 | 496.1 | 499.25 | 499.25 | -4.2 (-0.83%) | 16,778 |
| 23 Oct 2017 | INR | 512.25 | 514.5 | 502.05 | 503.45 | 503.45 | -6.4 (-1.26%) | 12,302 |
| 19 Oct 2017 | INR | 514.4 | 515 | 510.6 | 509.85 | 509.85 | 0.0 (0.0%) | 2,769 |
| 18 Oct 2017 | INR | 506.95 | 515 | 506.9 | 509.85 | 509.85 | +3.1 (+0.61%) | 12,739 |
| 17 Oct 2017 | INR | 519 | 519 | 505 | 506.75 | 506.75 | -10.3 (-1.99%) | 16,500 |
| 16 Oct 2017 | INR | 529.95 | 538.5 | 513 | 517.05 | 517.05 | -5.1 (-0.98%) | 23,414 |
| 13 Oct 2017 | INR | 530.5 | 532 | 513.15 | 522.15 | 522.15 | -2.25 (-0.43%) | 19,039 |
| 12 Oct 2017 | INR | 528 | 530.5 | 520.25 | 524.4 | 524.4 | +0.25 (+0.05%) | 11,526 |
| 11 Oct 2017 | INR | 530 | 534.45 | 522.55 | 524.15 | 524.15 | -4.15 (-0.79%) | 13,833 |
| 10 Oct 2017 | INR | 531.55 | 541.45 | 525.15 | 528.3 | 528.3 | -0.5 (-0.09%) | 12,731 |
| 9 Oct 2017 | INR | 549.4 | 549.4 | 520.15 | 528.8 | 528.8 | +4.55 (+0.87%) | 18,592 |
| 6 Oct 2017 | INR | 531.25 | 539.95 | 520.95 | 524.25 | 524.25 | -8.15 (-1.53%) | 16,354 |
| 5 Oct 2017 | INR | 520 | 543.5 | 520 | 532.4 | 532.4 | +7.65 (+1.46%) | 17,505 |
| 4 Oct 2017 | INR | 506 | 531.95 | 505.3 | 524.75 | 524.75 | +20.35 (+4.03%) | 36,608 |
| 3 Oct 2017 | INR | 495 | 508 | 491 | 504.4 | 504.4 | +13.25 (+2.70%) | 13,770 |
| 29 Sep 2017 | INR | 512.3 | 512.3 | 486 | 491.15 | 491.15 | -15.8 (-3.12%) | 19,193 |
| 28 Sep 2017 | INR | 520 | 520 | 504 | 506.95 | 506.95 | -13.35 (-2.57%) | 12,697 |
| 27 Sep 2017 | INR | 520.65 | 524.95 | 509.25 | 520.3 | 520.3 | +4.1 (+0.79%) | 18,792 |
| 26 Sep 2017 | INR | 515.8 | 518.2 | 509.45 | 516.2 | 516.2 | +2.5 (+0.49%) | 22,562 |
| 25 Sep 2017 | INR | 544 | 544.05 | 508 | 513.7 | 513.7 | -28.6 (-5.27%) | 35,095 |
