| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 399.8 | 407 | 398 | 400.15 | 400.15 | -2.7 (-0.67%) | 4,147 |
| 8 Nov 2017 | INR | 403.5 | 403.5 | 398 | 402.85 | 402.85 | +3.6 (+0.90%) | 3,244 |
| 7 Nov 2017 | INR | 403.6 | 404 | 397 | 399.25 | 399.25 | -4.1 (-1.02%) | 3,328 |
| 6 Nov 2017 | INR | 402.25 | 407.3 | 397 | 403.35 | 403.35 | +0.9 (+0.22%) | 2,511 |
| 3 Nov 2017 | INR | 405 | 405 | 399 | 402.45 | 402.45 | -7.95 (-1.94%) | 1,672 |
| 2 Nov 2017 | INR | 397.5 | 418.2 | 396.05 | 410.4 | 410.4 | +12.4 (+3.12%) | 7,040 |
| 1 Nov 2017 | INR | 399.55 | 401 | 391.3 | 398 | 398 | +1.5 (+0.38%) | 2,591 |
| 31 Oct 2017 | INR | 399 | 399 | 386.6 | 396.5 | 396.5 | -1.45 (-0.36%) | 5,243 |
| 30 Oct 2017 | INR | 398 | 400.05 | 395.15 | 397.95 | 397.95 | +5 (+1.27%) | 4,043 |
| 27 Oct 2017 | INR | 393.9 | 395 | 384.95 | 392.95 | 392.95 | -0.45 (-0.11%) | 2,306 |
| 26 Oct 2017 | INR | 390 | 404.95 | 384.3 | 393.4 | 393.4 | +3.45 (+0.88%) | 1,802 |
| 25 Oct 2017 | INR | 401.7 | 401.7 | 387 | 389.95 | 389.95 | -10.05 (-2.51%) | 1,779 |
| 24 Oct 2017 | INR | 395 | 410 | 387.35 | 400 | 400 | +7.1 (+1.81%) | 22,597 |
| 23 Oct 2017 | INR | 385 | 395 | 385 | 392.9 | 392.9 | +7.9 (+2.05%) | 9,373 |
| 19 Oct 2017 | INR | 387 | 387 | 382 | 385 | 385 | +2.4 (+0.63%) | 655 |
| 18 Oct 2017 | INR | 389.95 | 389.95 | 378.05 | 382.6 | 382.6 | -7.1 (-1.82%) | 845 |
| 17 Oct 2017 | INR | 393.45 | 400.05 | 385.55 | 389.7 | 389.7 | +7.95 (+2.08%) | 12,574 |
| 16 Oct 2017 | INR | 379.35 | 390 | 375.25 | 381.75 | 381.75 | +6.45 (+1.72%) | 11,756 |
| 13 Oct 2017 | INR | 374.75 | 383.45 | 370.5 | 375.3 | 375.3 | +9.1 (+2.48%) | 2,355 |
| 12 Oct 2017 | INR | 368 | 372.05 | 365 | 366.2 | 366.2 | -0.5 (-0.14%) | 1,588 |
| 11 Oct 2017 | INR | 373.7 | 375.65 | 365 | 366.7 | 366.7 | -5.7 (-1.53%) | 750 |
| 10 Oct 2017 | INR | 377.95 | 378 | 368 | 372.4 | 372.4 | +3.05 (+0.83%) | 1,449 |
| 9 Oct 2017 | INR | 377 | 378.2 | 367.05 | 369.35 | 369.35 | -9.9 (-2.61%) | 3,977 |
| 6 Oct 2017 | INR | 381 | 383.9 | 376.8 | 379.25 | 379.25 | -4.1 (-1.07%) | 3,300 |
| 5 Oct 2017 | INR | 383.75 | 387.65 | 376.8 | 383.35 | 383.35 | +3.05 (+0.80%) | 1,134 |
| 4 Oct 2017 | INR | 386.15 | 386.15 | 376 | 380.3 | 380.3 | -6.4 (-1.66%) | 938 |
| 3 Oct 2017 | INR | 375 | 387 | 375 | 386.7 | 386.7 | +7.25 (+1.91%) | 1,997 |
| 29 Sep 2017 | INR | 372.55 | 383 | 372.5 | 379.45 | 379.45 | +9.05 (+2.44%) | 735 |
| 28 Sep 2017 | INR | 361.1 | 376.75 | 360.95 | 370.4 | 370.4 | +5.1 (+1.40%) | 1,971 |
| 27 Sep 2017 | INR | 373.5 | 374 | 364.95 | 365.3 | 365.3 | -7.45 (-2.00%) | 1,642 |
