| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 439 | 452 | 437.5 | 439 | 439 | -4.8 (-1.08%) | 36,927 |
| 8 Nov 2017 | INR | 468 | 471.15 | 440.25 | 443.8 | 443.8 | -26 (-5.53%) | 27,011 |
| 7 Nov 2017 | INR | 476 | 479.15 | 468 | 469.8 | 469.8 | -4 (-0.84%) | 19,071 |
| 6 Nov 2017 | INR | 476 | 480.9 | 467.65 | 473.8 | 473.8 | -6.45 (-1.34%) | 14,606 |
| 3 Nov 2017 | INR | 481.5 | 485.4 | 478.2 | 480.25 | 480.25 | -3.25 (-0.67%) | 264,302 |
| 2 Nov 2017 | INR | 481.4 | 487.6 | 481 | 483.5 | 483.5 | +1.2 (+0.25%) | 12,123 |
| 1 Nov 2017 | INR | 488 | 488.65 | 481 | 482.3 | 482.3 | -1.75 (-0.36%) | 21,631 |
| 31 Oct 2017 | INR | 495.45 | 495.45 | 482 | 484.05 | 484.05 | -6.25 (-1.27%) | 17,569 |
| 30 Oct 2017 | INR | 492.95 | 497.1 | 488.4 | 490.3 | 490.3 | +0.35 (+0.07%) | 14,503 |
| 27 Oct 2017 | INR | 494.7 | 498.55 | 488 | 489.95 | 489.95 | -6.75 (-1.36%) | 24,405 |
| 26 Oct 2017 | INR | 489.3 | 502 | 488 | 496.7 | 496.7 | +6.2 (+1.26%) | 17,495 |
| 25 Oct 2017 | INR | 500.1 | 500.9 | 485 | 490.5 | 490.5 | -6.95 (-1.40%) | 18,727 |
| 24 Oct 2017 | INR | 519.9 | 519.9 | 495 | 497.45 | 497.45 | -3.1 (-0.62%) | 13,209 |
| 23 Oct 2017 | INR | 505 | 511.1 | 500 | 500.55 | 500.55 | -6.35 (-1.25%) | 9,434 |
| 19 Oct 2017 | INR | 510.9 | 519.7 | 505.4 | 506.9 | 506.9 | +1.5 (+0.30%) | 7,042 |
| 18 Oct 2017 | INR | 508.5 | 512.75 | 504 | 505.4 | 505.4 | -3.4 (-0.67%) | 9,359 |
| 17 Oct 2017 | INR | 507.6 | 514.2 | 505.1 | 508.8 | 508.8 | +0.6 (+0.12%) | 13,627 |
| 16 Oct 2017 | INR | 514.6 | 514.6 | 505 | 508.2 | 508.2 | -1.85 (-0.36%) | 8,020 |
| 13 Oct 2017 | INR | 510.05 | 517 | 509 | 510.05 | 510.05 | -4.65 (-0.90%) | 8,158 |
| 12 Oct 2017 | INR | 521.3 | 521.5 | 512.5 | 514.7 | 514.7 | -6.7 (-1.29%) | 9,294 |
| 11 Oct 2017 | INR | 516.9 | 523.25 | 512.2 | 521.4 | 521.4 | +5.95 (+1.15%) | 21,003 |
| 10 Oct 2017 | INR | 519.8 | 522.8 | 513.5 | 515.45 | 515.45 | -0.85 (-0.16%) | 7,822 |
| 9 Oct 2017 | INR | 516 | 522.75 | 513 | 516.3 | 516.3 | +3.65 (+0.71%) | 14,779 |
| 6 Oct 2017 | INR | 506 | 520 | 506 | 512.65 | 512.65 | +1.35 (+0.26%) | 16,827 |
| 5 Oct 2017 | INR | 515.25 | 523.15 | 510 | 511.3 | 511.3 | -5.4 (-1.05%) | 30,164 |
| 4 Oct 2017 | INR | 525 | 531.55 | 514.1 | 516.7 | 516.7 | -13.15 (-2.48%) | 14,952 |
| 3 Oct 2017 | INR | 537.95 | 537.95 | 523.55 | 529.85 | 529.85 | +1.4 (+0.26%) | 18,368 |
| 29 Sep 2017 | INR | 520 | 537 | 520 | 528.45 | 528.45 | +7.8 (+1.50%) | 14,122 |
| 28 Sep 2017 | INR | 518 | 529 | 512.5 | 520.65 | 520.65 | +5.65 (+1.10%) | 9,694 |
| 27 Sep 2017 | INR | 520.45 | 524.15 | 506.2 | 515 | 515 | -2.8 (-0.54%) | 20,155 |
