| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 539.9 | 539.9 | 530 | 530.6 | 132.65 | -9.35 (-1.73%) | 386 |
| 8 Nov 2017 | INR | 541 | 541 | 535.4 | 539.95 | 134.9875 | +0.55 (+0.10%) | 61 |
| 7 Nov 2017 | INR | 535 | 542.45 | 534.4 | 539.4 | 134.85 | +4.4 (+0.82%) | 296 |
| 6 Nov 2017 | INR | 539.15 | 539.2 | 532.95 | 535 | 133.75 | -1.9 (-0.35%) | 58 |
| 3 Nov 2017 | INR | 542.05 | 546 | 533.1 | 536.9 | 134.225 | -1.65 (-0.31%) | 452 |
| 2 Nov 2017 | INR | 534 | 540.3 | 531.4 | 538.55 | 134.6375 | +4.35 (+0.81%) | 107 |
| 1 Nov 2017 | INR | 545 | 545 | 532.5 | 534.2 | 133.55 | -5.2 (-0.96%) | 1,043 |
| 31 Oct 2017 | INR | 540 | 549.5 | 535 | 539.4 | 134.85 | -4.65 (-0.85%) | 2,145 |
| 30 Oct 2017 | INR | 530.55 | 549.05 | 530.55 | 544.05 | 136.0125 | +9.8 (+1.83%) | 952 |
| 27 Oct 2017 | INR | 538.65 | 540 | 526.35 | 534.25 | 133.5625 | -1.2 (-0.22%) | 710 |
| 26 Oct 2017 | INR | 536.3 | 557.45 | 531.9 | 535.45 | 133.8625 | +12.5 (+2.39%) | 5,414 |
| 25 Oct 2017 | INR | 532.55 | 532.55 | 511.35 | 522.95 | 130.7375 | -6.65 (-1.26%) | 655 |
| 24 Oct 2017 | INR | 533.05 | 536 | 520 | 529.6 | 132.4 | -4.9 (-0.92%) | 271 |
| 23 Oct 2017 | INR | 534.15 | 540 | 526.05 | 534.5 | 133.625 | +1 (+0.19%) | 1,614 |
| 19 Oct 2017 | INR | 540 | 540 | 526.2 | 533.5 | 133.375 | -0.3 (-0.06%) | 338 |
| 18 Oct 2017 | INR | 533.15 | 535 | 531 | 533.8 | 133.45 | +6.9 (+1.31%) | 285 |
| 17 Oct 2017 | INR | 532.8 | 535 | 525.6 | 526.9 | 131.725 | -8.1 (-1.51%) | 508 |
| 16 Oct 2017 | INR | 532.9 | 538.05 | 528 | 535 | 133.75 | +7.85 (+1.49%) | 195 |
| 13 Oct 2017 | INR | 532 | 534.2 | 524.35 | 527.15 | 131.7875 | -7.8 (-1.46%) | 846 |
| 12 Oct 2017 | INR | 538.9 | 539.05 | 527.6 | 534.95 | 133.7375 | -0.5 (-0.09%) | 459 |
| 11 Oct 2017 | INR | 533.9 | 537 | 527.1 | 535.45 | 133.8625 | +0.5 (+0.09%) | 530 |
| 10 Oct 2017 | INR | 521.65 | 540 | 521 | 534.95 | 133.7375 | +16.9 (+3.26%) | 1,195 |
| 9 Oct 2017 | INR | 511.25 | 525 | 511.25 | 518.05 | 129.5125 | +0.05 (+0.01%) | 1,421 |
| 6 Oct 2017 | INR | 519.8 | 519.8 | 511.05 | 518 | 129.5 | -0.5 (-0.10%) | 1,029 |
| 5 Oct 2017 | INR | 517.25 | 522 | 515.35 | 518.5 | 129.625 | +5.95 (+1.16%) | 98 |
| 4 Oct 2017 | INR | 526.25 | 526.25 | 512.55 | 512.55 | 128.1375 | -10.4 (-1.99%) | 326 |
| 3 Oct 2017 | INR | 520.6 | 526.9 | 520 | 522.95 | 130.7375 | +0.95 (+0.18%) | 438 |
| 29 Sep 2017 | INR | 518.45 | 523.45 | 517.1 | 522 | 130.5 | +3.9 (+0.75%) | 246 |
| 28 Sep 2017 | INR | 518.75 | 520 | 509.15 | 518.1 | 129.525 | +10.8 (+2.13%) | 528 |
| 27 Sep 2017 | INR | 513.3 | 514.25 | 506.45 | 507.3 | 126.825 | -3.65 (-0.71%) | 261 |
