| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 737 | 747.2 | 713.5 | 726.9 | 726.9 | -10.65 (-1.44%) | 7,773 |
| 8 Nov 2017 | INR | 712 | 766 | 711.4 | 737.55 | 737.55 | +25.1 (+3.52%) | 29,828 |
| 7 Nov 2017 | INR | 694.7 | 720 | 694.7 | 712.45 | 712.45 | +21.3 (+3.08%) | 7,325 |
| 6 Nov 2017 | INR | 697 | 709.7 | 690.25 | 691.15 | 691.15 | -11.15 (-1.59%) | 1,899 |
| 3 Nov 2017 | INR | 687.2 | 710.1 | 687.2 | 702.3 | 702.3 | +5.8 (+0.83%) | 648,970 |
| 2 Nov 2017 | INR | 685.15 | 711.85 | 681.3 | 696.5 | 696.5 | +5.95 (+0.86%) | 3,753 |
| 1 Nov 2017 | INR | 697.25 | 722.05 | 683.6 | 690.55 | 690.55 | +0.85 (+0.12%) | 4,178 |
| 31 Oct 2017 | INR | 710 | 710 | 686 | 689.7 | 689.7 | -11.85 (-1.69%) | 2,145 |
| 30 Oct 2017 | INR | 706.2 | 710.85 | 692.35 | 701.55 | 701.55 | -1.95 (-0.28%) | 4,599 |
| 27 Oct 2017 | INR | 682.7 | 735 | 679.3 | 703.5 | 703.5 | +31.3 (+4.66%) | 16,417 |
| 26 Oct 2017 | INR | 694.85 | 694.95 | 660 | 672.2 | 672.2 | -30.35 (-4.32%) | 6,060 |
| 25 Oct 2017 | INR | 689.95 | 709 | 689.95 | 702.55 | 702.55 | +14.75 (+2.14%) | 6,856 |
| 24 Oct 2017 | INR | 673 | 700.1 | 667 | 687.8 | 687.8 | +16 (+2.38%) | 8,864 |
| 23 Oct 2017 | INR | 643.45 | 721.8 | 643.45 | 671.8 | 671.8 | +30.5 (+4.76%) | 21,533 |
| 19 Oct 2017 | INR | 641 | 657.95 | 641 | 641.3 | 641.3 | 0.0 (0.0%) | 303 |
| 18 Oct 2017 | INR | 660 | 660 | 637 | 641.3 | 641.3 | -14.05 (-2.14%) | 657 |
| 17 Oct 2017 | INR | 655 | 665 | 652.75 | 655.35 | 655.35 | +4.1 (+0.63%) | 4,219 |
| 16 Oct 2017 | INR | 645 | 652.9 | 645 | 651.25 | 651.25 | +9.35 (+1.46%) | 2,258 |
| 13 Oct 2017 | INR | 635 | 648 | 634.85 | 641.9 | 641.9 | +9.9 (+1.57%) | 5,037 |
| 12 Oct 2017 | INR | 624.55 | 638.95 | 624.55 | 632 | 632 | +6.1 (+0.97%) | 1,390 |
| 11 Oct 2017 | INR | 615.1 | 627.45 | 614 | 625.9 | 625.9 | +6.65 (+1.07%) | 3,370 |
| 10 Oct 2017 | INR | 613.65 | 655.95 | 606.1 | 619.25 | 619.25 | +8.2 (+1.34%) | 444,899 |
| 9 Oct 2017 | INR | 619 | 619 | 610 | 611.05 | 611.05 | -1.95 (-0.32%) | 324 |
| 6 Oct 2017 | INR | 618.4 | 622.25 | 608.45 | 613 | 613 | +2.55 (+0.42%) | 474 |
| 5 Oct 2017 | INR | 619.15 | 623.95 | 608.6 | 610.45 | 610.45 | -8.1 (-1.31%) | 1,217 |
| 4 Oct 2017 | INR | 613.5 | 623.95 | 613.5 | 618.55 | 618.55 | +1 (+0.16%) | 337 |
| 3 Oct 2017 | INR | 616 | 621.2 | 606.15 | 617.55 | 617.55 | -0.25 (-0.04%) | 3,553 |
| 29 Sep 2017 | INR | 611.8 | 618 | 603 | 617.8 | 617.8 | +8.3 (+1.36%) | 2,550 |
| 28 Sep 2017 | INR | 597.05 | 639.5 | 575 | 609.5 | 609.5 | +15.25 (+2.57%) | 67,339 |
| 27 Sep 2017 | INR | 603.95 | 604.15 | 586.05 | 594.25 | 594.25 | -5.55 (-0.93%) | 769 |
