| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 633 | 665 | 632.75 | 641.05 | 641.05 | +7.75 (+1.22%) | 3,993 |
| 8 Nov 2017 | INR | 631.8 | 650 | 627.05 | 633.3 | 633.3 | -1.05 (-0.17%) | 56,525 |
| 7 Nov 2017 | INR | 660.85 | 660.85 | 630.95 | 634.35 | 634.35 | -20.1 (-3.07%) | 444 |
| 6 Nov 2017 | INR | 644.9 | 663.8 | 643 | 654.45 | 654.45 | +12.35 (+1.92%) | 1,415 |
| 3 Nov 2017 | INR | 635 | 658.9 | 635 | 642.1 | 642.1 | +6.7 (+1.05%) | 127 |
| 2 Nov 2017 | INR | 640 | 642.8 | 631 | 635.4 | 635.4 | +4.45 (+0.71%) | 752 |
| 1 Nov 2017 | INR | 644.9 | 644.9 | 630 | 630.95 | 630.95 | -4.7 (-0.74%) | 793 |
| 31 Oct 2017 | INR | 610.55 | 646.95 | 610.5 | 635.65 | 635.65 | +25.55 (+4.19%) | 2,764 |
| 30 Oct 2017 | INR | 620 | 627 | 580 | 610.1 | 610.1 | -12.1 (-1.94%) | 3,331 |
| 27 Oct 2017 | INR | 623.2 | 624 | 616.95 | 622.2 | 622.2 | +1.1 (+0.18%) | 795 |
| 26 Oct 2017 | INR | 609.1 | 630 | 603 | 621.1 | 621.1 | -0.95 (-0.15%) | 693 |
| 25 Oct 2017 | INR | 644.35 | 645 | 620 | 622.05 | 622.05 | -23.55 (-3.65%) | 838 |
| 24 Oct 2017 | INR | 644.55 | 672.75 | 638.9 | 645.6 | 645.6 | -1.75 (-0.27%) | 885 |
| 23 Oct 2017 | INR | 656.05 | 656.05 | 645 | 647.35 | 647.35 | -11.7 (-1.78%) | 1,910 |
| 19 Oct 2017 | INR | 674 | 688 | 658.1 | 659.05 | 659.05 | -4.6 (-0.69%) | 426 |
| 18 Oct 2017 | INR | 669.55 | 680 | 660.45 | 663.65 | 663.65 | -2.65 (-0.40%) | 869 |
| 17 Oct 2017 | INR | 668.55 | 708.4 | 654.05 | 666.3 | 666.3 | -2.95 (-0.44%) | 3,969 |
| 16 Oct 2017 | INR | 665.8 | 702.95 | 645 | 669.25 | 669.25 | +5.75 (+0.87%) | 11,716 |
| 13 Oct 2017 | INR | 775 | 775 | 654.4 | 663.5 | 663.5 | -38.5 (-5.48%) | 13,507 |
| 12 Oct 2017 | INR | 588 | 705.3 | 588 | 702 | 702 | +114.25 (+19.44%) | 64,049 |
| 11 Oct 2017 | INR | 594 | 611 | 576.6 | 587.75 | 587.75 | -0.6 (-0.10%) | 2,017 |
| 10 Oct 2017 | INR | 577.35 | 593.7 | 577.3 | 588.35 | 588.35 | +12.05 (+2.09%) | 2,284 |
| 9 Oct 2017 | INR | 575 | 581.7 | 571 | 576.3 | 576.3 | +11.25 (+1.99%) | 508 |
| 6 Oct 2017 | INR | 557.15 | 579 | 557.15 | 565.05 | 565.05 | +8.15 (+1.46%) | 683 |
| 5 Oct 2017 | INR | 556.9 | 556.9 | 556.9 | 556.9 | 556.9 | +1.55 (+0.28%) | 33 |
| 4 Oct 2017 | INR | 571 | 571 | 551 | 555.35 | 555.35 | +3.5 (+0.63%) | 386 |
| 3 Oct 2017 | INR | 549.05 | 555.55 | 549 | 551.85 | 551.85 | +9.75 (+1.80%) | 119 |
| 29 Sep 2017 | INR | 537.15 | 552 | 537.15 | 542.1 | 542.1 | +3.1 (+0.58%) | 405 |
| 28 Sep 2017 | INR | 538.2 | 540.95 | 530 | 539 | 539 | +1.65 (+0.31%) | 80 |
| 27 Sep 2017 | INR | 542 | 545.9 | 529.3 | 537.35 | 537.35 | -2.7 (-0.50%) | 2,820 |
