| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 560 | 571.8 | 544 | 555.1 | 555.1 | +5.4 (+0.98%) | 8,664 |
| 8 Nov 2017 | INR | 571.85 | 584.3 | 542.95 | 549.7 | 549.7 | -17.2 (-3.03%) | 9,193 |
| 7 Nov 2017 | INR | 616.5 | 624.5 | 554.1 | 566.9 | 566.9 | -43.05 (-7.06%) | 24,860 |
| 6 Nov 2017 | INR | 620 | 647.7 | 606.25 | 609.95 | 609.95 | -6.05 (-0.98%) | 51,089 |
| 3 Nov 2017 | INR | 544.7 | 635.5 | 544.7 | 616 | 616 | +80.55 (+15.04%) | 112,647 |
| 2 Nov 2017 | INR | 544.55 | 556.3 | 530 | 535.45 | 535.45 | -10.7 (-1.96%) | 9,334 |
| 1 Nov 2017 | INR | 557.9 | 561.15 | 541 | 546.15 | 546.15 | -5.05 (-0.92%) | 6,163 |
| 31 Oct 2017 | INR | 548.5 | 570 | 546.3 | 551.2 | 551.2 | +4.55 (+0.83%) | 23,495 |
| 30 Oct 2017 | INR | 529 | 559 | 529 | 546.65 | 546.65 | +17.2 (+3.25%) | 14,529 |
| 27 Oct 2017 | INR | 525 | 551.75 | 521.05 | 529.45 | 529.45 | +6.15 (+1.18%) | 17,635 |
| 26 Oct 2017 | INR | 529.3 | 538 | 520 | 523.3 | 523.3 | -8.35 (-1.57%) | 3,005 |
| 25 Oct 2017 | INR | 542.2 | 542.2 | 527 | 531.65 | 531.65 | -3.7 (-0.69%) | 2,264 |
| 24 Oct 2017 | INR | 538.65 | 556 | 533 | 535.35 | 535.35 | +1.15 (+0.22%) | 4,906 |
| 23 Oct 2017 | INR | 544.1 | 556 | 527 | 534.2 | 534.2 | -15.2 (-2.77%) | 4,865 |
| 19 Oct 2017 | INR | 550 | 555.5 | 542.7 | 549.4 | 549.4 | 0.0 (0.0%) | 992 |
| 18 Oct 2017 | INR | 556.5 | 575.75 | 538.85 | 549.4 | 549.4 | -6.5 (-1.17%) | 9,581 |
| 17 Oct 2017 | INR | 555.85 | 578.9 | 552.2 | 555.9 | 555.9 | +2.05 (+0.37%) | 10,628 |
| 16 Oct 2017 | INR | 574.55 | 578 | 550 | 553.85 | 553.85 | -12.05 (-2.13%) | 7,618 |
| 13 Oct 2017 | INR | 585.9 | 599.35 | 560.15 | 565.9 | 565.9 | -16.1 (-2.77%) | 22,404 |
| 12 Oct 2017 | INR | 555.15 | 610 | 539.1 | 582 | 582 | +33.2 (+6.05%) | 47,004 |
| 11 Oct 2017 | INR | 580 | 590 | 543.25 | 548.8 | 548.8 | -37.15 (-6.34%) | 13,201 |
| 10 Oct 2017 | INR | 588 | 602.4 | 578.75 | 585.95 | 585.95 | -8.3 (-1.40%) | 10,826 |
| 9 Oct 2017 | INR | 590 | 614.6 | 583.6 | 594.25 | 594.25 | -2.3 (-0.39%) | 40,000 |
| 6 Oct 2017 | INR | 588 | 609.8 | 570.85 | 596.55 | 596.55 | +19.6 (+3.40%) | 56,810 |
| 5 Oct 2017 | INR | 607 | 658.85 | 571 | 576.95 | 576.95 | -24.65 (-4.10%) | 121,752 |
| 4 Oct 2017 | INR | 527 | 616 | 505.6 | 601.6 | 601.6 | +82.85 (+15.97%) | 230,633 |
| 3 Oct 2017 | INR | 442.4 | 519.5 | 431.5 | 518.75 | 518.75 | +85.8 (+19.82%) | 75,166 |
| 29 Sep 2017 | INR | 430.7 | 453 | 428 | 432.95 | 432.95 | +5.15 (+1.20%) | 2,520 |
| 28 Sep 2017 | INR | 434 | 440 | 422.55 | 427.8 | 427.8 | -0.4 (-0.09%) | 2,982 |
| 27 Sep 2017 | INR | 440 | 459 | 426 | 428.2 | 428.2 | -12.45 (-2.83%) | 12,875 |
