| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 465 | 467 | 451 | 457.6 | 457.6 | -7.55 (-1.62%) | 14,334 |
| 8 Nov 2017 | INR | 473 | 473 | 465 | 465.15 | 465.15 | -5.65 (-1.20%) | 4,145 |
| 7 Nov 2017 | INR | 477 | 477 | 468 | 470.8 | 470.8 | -4.65 (-0.98%) | 17,559 |
| 6 Nov 2017 | INR | 461 | 477.15 | 455 | 475.45 | 475.45 | +15.3 (+3.33%) | 26,315 |
| 3 Nov 2017 | INR | 456 | 462.35 | 453.85 | 460.15 | 460.15 | +4.3 (+0.94%) | 10,012 |
| 2 Nov 2017 | INR | 460.9 | 461.85 | 455 | 455.85 | 455.85 | +5.55 (+1.23%) | 9,304 |
| 1 Nov 2017 | INR | 454 | 465 | 443.6 | 450.3 | 450.3 | +0.55 (+0.12%) | 23,598 |
| 31 Oct 2017 | INR | 432 | 454.45 | 428.05 | 449.75 | 449.75 | +19.15 (+4.45%) | 23,457 |
| 30 Oct 2017 | INR | 429.95 | 434.8 | 428 | 430.6 | 430.6 | +2.8 (+0.65%) | 3,439 |
| 27 Oct 2017 | INR | 441 | 448 | 421.5 | 427.8 | 427.8 | -12.2 (-2.77%) | 16,005 |
| 26 Oct 2017 | INR | 434.35 | 441.7 | 431.5 | 440 | 440 | +5.65 (+1.30%) | 138,579 |
| 25 Oct 2017 | INR | 438.9 | 440 | 424.5 | 434.35 | 434.35 | +1.85 (+0.43%) | 12,513 |
| 24 Oct 2017 | INR | 420.05 | 438.7 | 415.85 | 432.5 | 432.5 | +13.8 (+3.30%) | 69,598 |
| 23 Oct 2017 | INR | 413.2 | 422.35 | 405.45 | 418.7 | 418.7 | +10.7 (+2.62%) | 14,394 |
| 19 Oct 2017 | INR | 412 | 416 | 405.6 | 408 | 408 | -6.15 (-1.48%) | 4,653 |
| 18 Oct 2017 | INR | 413 | 416.05 | 408 | 414.15 | 414.15 | +1.3 (+0.31%) | 6,388 |
| 17 Oct 2017 | INR | 406.75 | 415.05 | 404.7 | 412.85 | 412.85 | +6.2 (+1.52%) | 12,771 |
| 16 Oct 2017 | INR | 407.65 | 417 | 403.9 | 406.65 | 406.65 | +1.15 (+0.28%) | 142,602 |
| 13 Oct 2017 | INR | 422.95 | 422.95 | 400 | 405.5 | 405.5 | +2.15 (+0.53%) | 13,529 |
| 12 Oct 2017 | INR | 395 | 404.3 | 391.8 | 403.35 | 403.35 | +13 (+3.33%) | 12,568 |
| 11 Oct 2017 | INR | 393 | 405 | 384.3 | 390.35 | 390.35 | -2.6 (-0.66%) | 21,534 |
| 10 Oct 2017 | INR | 387.45 | 396 | 383.9 | 392.95 | 392.95 | +8.05 (+2.09%) | 11,835 |
| 9 Oct 2017 | INR | 384.3 | 396.95 | 381.85 | 384.9 | 384.9 | +4 (+1.05%) | 13,829 |
| 6 Oct 2017 | INR | 389 | 390 | 378.8 | 380.9 | 380.9 | -3.25 (-0.85%) | 7,004 |
| 5 Oct 2017 | INR | 369 | 390.4 | 368.6 | 384.15 | 384.15 | +20.7 (+5.70%) | 46,099 |
| 4 Oct 2017 | INR | 364.4 | 368 | 362.9 | 363.45 | 363.45 | -0.05 (-0.01%) | 2,004 |
| 3 Oct 2017 | INR | 366 | 366 | 361.6 | 363.5 | 363.5 | +0.6 (+0.17%) | 3,687 |
| 29 Sep 2017 | INR | 366 | 366.95 | 361.05 | 362.9 | 362.9 | +1.9 (+0.53%) | 1,656 |
| 28 Sep 2017 | INR | 360.45 | 366 | 358.3 | 361 | 361 | +1 (+0.28%) | 2,836 |
| 27 Sep 2017 | INR | 366 | 366.1 | 358.6 | 360 | 360 | -3.75 (-1.03%) | 7,633 |
