| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 770.15 | 794 | 769.05 | 787.5 | 787.5 | +10.8 (+1.39%) | 1,121 |
| 8 Nov 2017 | INR | 780.5 | 782 | 769.75 | 776.7 | 776.7 | +1.75 (+0.23%) | 1,350 |
| 7 Nov 2017 | INR | 782 | 787.5 | 769 | 774.95 | 774.95 | -0.45 (-0.06%) | 21,378 |
| 6 Nov 2017 | INR | 784 | 785 | 775 | 775.4 | 775.4 | -7.05 (-0.90%) | 10,872 |
| 3 Nov 2017 | INR | 774 | 785 | 772.7 | 782.45 | 782.45 | +8.1 (+1.05%) | 1,103 |
| 2 Nov 2017 | INR | 784.9 | 784.95 | 771.1 | 774.35 | 774.35 | -6.4 (-0.82%) | 1,270 |
| 1 Nov 2017 | INR | 773 | 782.45 | 773 | 780.75 | 780.75 | +7.3 (+0.94%) | 961 |
| 31 Oct 2017 | INR | 776.95 | 777 | 768 | 773.45 | 773.45 | +4.7 (+0.61%) | 8,592 |
| 30 Oct 2017 | INR | 768.2 | 774.95 | 765 | 768.75 | 768.75 | +1.45 (+0.19%) | 380 |
| 27 Oct 2017 | INR | 780.05 | 782.5 | 753.65 | 767.3 | 767.3 | -11.3 (-1.45%) | 2,119 |
| 26 Oct 2017 | INR | 772 | 783.9 | 767.35 | 778.6 | 778.6 | +4.75 (+0.61%) | 1,115 |
| 25 Oct 2017 | INR | 784 | 785 | 765 | 773.85 | 773.85 | -5.1 (-0.65%) | 591 |
| 24 Oct 2017 | INR | 761.85 | 782 | 761.85 | 778.95 | 778.95 | +13.85 (+1.81%) | 667 |
| 23 Oct 2017 | INR | 772.95 | 777 | 761.5 | 765.1 | 765.1 | -4.95 (-0.64%) | 469 |
| 19 Oct 2017 | INR | 780 | 787.45 | 770 | 770.05 | 770.05 | -2.05 (-0.27%) | 115 |
| 18 Oct 2017 | INR | 772.1 | 777.05 | 760.9 | 772.1 | 772.1 | -4.35 (-0.56%) | 644 |
| 17 Oct 2017 | INR | 773.2 | 785 | 761.55 | 776.45 | 776.45 | +7.35 (+0.96%) | 1,322 |
| 16 Oct 2017 | INR | 767 | 782.45 | 749.25 | 769.1 | 769.1 | +2.05 (+0.27%) | 2,724 |
| 13 Oct 2017 | INR | 762 | 773.05 | 754 | 767.05 | 767.05 | +0.35 (+0.05%) | 1,595 |
| 12 Oct 2017 | INR | 760.25 | 770 | 756.05 | 766.7 | 766.7 | +6.35 (+0.84%) | 407 |
| 11 Oct 2017 | INR | 772.7 | 792.05 | 758 | 760.35 | 760.35 | -5.3 (-0.69%) | 1,878 |
| 10 Oct 2017 | INR | 772.9 | 798 | 763 | 765.65 | 765.65 | -2.1 (-0.27%) | 1,442 |
| 9 Oct 2017 | INR | 769.95 | 772 | 763 | 767.75 | 767.75 | +2.6 (+0.34%) | 1,860 |
| 6 Oct 2017 | INR | 769.9 | 775 | 762.3 | 765.15 | 765.15 | +3.9 (+0.51%) | 1,761 |
| 5 Oct 2017 | INR | 772.9 | 777.7 | 761 | 761.25 | 761.25 | -3.75 (-0.49%) | 516 |
| 4 Oct 2017 | INR | 762.05 | 785 | 762.05 | 765 | 765 | -10.35 (-1.33%) | 1,160 |
| 3 Oct 2017 | INR | 779.9 | 779.9 | 760.7 | 775.35 | 775.35 | -3.3 (-0.42%) | 1,846 |
| 29 Sep 2017 | INR | 759.9 | 783.9 | 758.05 | 778.65 | 778.65 | +19.8 (+2.61%) | 3,724 |
| 28 Sep 2017 | INR | 761.05 | 762.3 | 742.2 | 758.85 | 758.85 | +1.5 (+0.20%) | 2,748 |
| 27 Sep 2017 | INR | 759.95 | 764.95 | 730 | 757.35 | 757.35 | +8.7 (+1.16%) | 2,727 |
