| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 487.75 | 487.8 | 468 | 471.7 | 188.68 | -16.15 (-3.31%) | 5,131 |
| 8 Nov 2017 | INR | 490 | 506.1 | 484.05 | 487.85 | 195.14 | +3.45 (+0.71%) | 10,906 |
| 7 Nov 2017 | INR | 474.9 | 510 | 466.9 | 484.4 | 193.76 | +14.75 (+3.14%) | 10,829 |
| 6 Nov 2017 | INR | 450.35 | 471.85 | 450.35 | 469.65 | 187.86 | +2.65 (+0.57%) | 1,034 |
| 3 Nov 2017 | INR | 472.35 | 476.75 | 460.1 | 467 | 186.8 | -9.7 (-2.03%) | 368 |
| 2 Nov 2017 | INR | 481.1 | 481.1 | 473.55 | 476.7 | 190.68 | +2.5 (+0.53%) | 4,161 |
| 1 Nov 2017 | INR | 450.4 | 480 | 450 | 474.2 | 189.68 | +23.15 (+5.13%) | 2,709 |
| 31 Oct 2017 | INR | 449.5 | 454.4 | 447 | 451.05 | 180.42 | +4.15 (+0.93%) | 597 |
| 30 Oct 2017 | INR | 447.5 | 453.25 | 438.9 | 446.9 | 178.76 | +0.25 (+0.06%) | 1,481 |
| 27 Oct 2017 | INR | 464.4 | 470 | 444.5 | 446.65 | 178.66 | -7.9 (-1.74%) | 2,156 |
| 26 Oct 2017 | INR | 458 | 464.2 | 453 | 454.55 | 181.82 | -9.2 (-1.98%) | 1,264 |
| 25 Oct 2017 | INR | 469.05 | 471.6 | 460 | 463.75 | 185.5 | -5.7 (-1.21%) | 1,829 |
| 24 Oct 2017 | INR | 473.85 | 485.45 | 464.8 | 469.45 | 187.78 | +0.55 (+0.12%) | 14,675 |
| 23 Oct 2017 | INR | 478.95 | 479 | 466.7 | 468.9 | 187.56 | -7.1 (-1.49%) | 1,776 |
| 19 Oct 2017 | INR | 478 | 491.4 | 472 | 476 | 190.4 | +9.1 (+1.95%) | 1,077 |
| 18 Oct 2017 | INR | 476.25 | 476.25 | 465.05 | 466.9 | 186.76 | -2.05 (-0.44%) | 2,574 |
| 17 Oct 2017 | INR | 475.8 | 479.4 | 466 | 468.95 | 187.58 | -6.85 (-1.44%) | 702 |
| 16 Oct 2017 | INR | 487.9 | 489 | 475.15 | 475.8 | 190.32 | -9.15 (-1.89%) | 2,260 |
| 13 Oct 2017 | INR | 478 | 496 | 475 | 484.95 | 193.98 | +9.15 (+1.92%) | 3,706 |
| 12 Oct 2017 | INR | 494 | 494 | 464.2 | 475.8 | 190.32 | -7.85 (-1.62%) | 3,904 |
| 11 Oct 2017 | INR | 476.65 | 508.4 | 476 | 483.65 | 193.46 | +2.9 (+0.60%) | 18,077 |
| 10 Oct 2017 | INR | 486 | 497.5 | 467.1 | 480.75 | 192.3 | +6.65 (+1.40%) | 11,483 |
| 9 Oct 2017 | INR | 458.5 | 480 | 456.15 | 474.1 | 189.64 | +10.1 (+2.18%) | 6,073 |
| 6 Oct 2017 | INR | 458.5 | 472.2 | 441.1 | 464 | 185.6 | +10.35 (+2.28%) | 2,701 |
| 5 Oct 2017 | INR | 451.45 | 466 | 451.45 | 453.65 | 181.46 | -0.95 (-0.21%) | 1,782 |
| 4 Oct 2017 | INR | 443 | 470.5 | 443 | 454.6 | 181.84 | +26.15 (+6.10%) | 8,780 |
| 3 Oct 2017 | INR | 432.05 | 435.15 | 426.35 | 428.45 | 171.38 | -8.55 (-1.96%) | 216 |
| 29 Sep 2017 | INR | 428.65 | 440.85 | 428.65 | 437 | 174.8 | +11.6 (+2.73%) | 1,735 |
| 28 Sep 2017 | INR | 425 | 434.05 | 420.2 | 425.4 | 170.16 | -6.6 (-1.53%) | 1,329 |
| 27 Sep 2017 | INR | 431.5 | 440 | 426.05 | 432 | 172.8 | -2.3 (-0.53%) | 2,256 |
