| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 640.25 | 649.5 | 629.5 | 643.65 | 643.65 | +3.95 (+0.62%) | 21,063 |
| 8 Nov 2017 | INR | 649.3 | 649.3 | 630.6 | 639.7 | 639.7 | -6.9 (-1.07%) | 27,058 |
| 7 Nov 2017 | INR | 668 | 668 | 639 | 646.6 | 646.6 | -10.05 (-1.53%) | 16,583 |
| 6 Nov 2017 | INR | 645.2 | 661.05 | 640 | 656.65 | 656.65 | +10 (+1.55%) | 19,683 |
| 3 Nov 2017 | INR | 652 | 656.55 | 641.15 | 646.65 | 646.65 | -1.7 (-0.26%) | 24,254 |
| 2 Nov 2017 | INR | 650 | 656 | 645.35 | 648.35 | 648.35 | +2.4 (+0.37%) | 28,113 |
| 1 Nov 2017 | INR | 641.55 | 668.35 | 641 | 645.95 | 645.95 | +5.85 (+0.91%) | 60,220 |
| 31 Oct 2017 | INR | 642.3 | 645 | 638.5 | 640.1 | 640.1 | +0.5 (+0.08%) | 12,954 |
| 30 Oct 2017 | INR | 652 | 652.4 | 635.75 | 639.6 | 639.6 | +1.2 (+0.19%) | 47,542 |
| 27 Oct 2017 | INR | 636.2 | 650.05 | 635.5 | 638.4 | 638.4 | +7.05 (+1.12%) | 29,231 |
| 26 Oct 2017 | INR | 612.95 | 640.25 | 608.25 | 631.35 | 631.35 | +26.95 (+4.46%) | 98,221 |
| 25 Oct 2017 | INR | 620 | 623.95 | 600 | 604.4 | 604.4 | -9.3 (-1.52%) | 55,063 |
| 24 Oct 2017 | INR | 626 | 633.05 | 611.25 | 613.7 | 613.7 | -6.45 (-1.04%) | 34,267 |
| 23 Oct 2017 | INR | 631 | 643.9 | 617.1 | 620.15 | 620.15 | -17.65 (-2.77%) | 26,529 |
| 19 Oct 2017 | INR | 607.6 | 641.85 | 607.6 | 637.8 | 637.8 | +1.85 (+0.29%) | 4,490 |
| 18 Oct 2017 | INR | 647.95 | 649.35 | 634 | 635.95 | 635.95 | -8.55 (-1.33%) | 23,177 |
| 17 Oct 2017 | INR | 659 | 660.3 | 641.8 | 644.5 | 644.5 | -11.4 (-1.74%) | 22,140 |
| 16 Oct 2017 | INR | 661.35 | 669 | 651.5 | 655.9 | 655.9 | +0.35 (+0.05%) | 28,759 |
| 13 Oct 2017 | INR | 663.5 | 674 | 652.1 | 655.55 | 655.55 | -6.25 (-0.94%) | 16,022 |
| 12 Oct 2017 | INR | 650 | 664.9 | 650 | 661.8 | 661.8 | +3.15 (+0.48%) | 13,699 |
| 11 Oct 2017 | INR | 674.25 | 678.1 | 654.5 | 658.65 | 658.65 | -20 (-2.95%) | 20,016 |
| 10 Oct 2017 | INR | 672 | 690 | 672 | 678.65 | 678.65 | +4 (+0.59%) | 40,260 |
| 9 Oct 2017 | INR | 664.7 | 684.55 | 657 | 674.65 | 674.65 | +9.9 (+1.49%) | 37,044 |
| 6 Oct 2017 | INR | 658.65 | 669 | 655 | 664.75 | 664.75 | +11.9 (+1.82%) | 23,240 |
| 5 Oct 2017 | INR | 656.3 | 664.8 | 650 | 652.85 | 652.85 | -1 (-0.15%) | 20,816 |
| 4 Oct 2017 | INR | 664.8 | 666 | 652.7 | 653.85 | 653.85 | -2.9 (-0.44%) | 16,910 |
| 3 Oct 2017 | INR | 680 | 680 | 652.3 | 656.75 | 656.75 | 0.0 (0.0%) | 14,727 |
| 29 Sep 2017 | INR | 644 | 666.9 | 644 | 656.75 | 656.75 | +8.6 (+1.33%) | 14,130 |
| 28 Sep 2017 | INR | 646 | 655 | 640 | 648.15 | 648.15 | +4.5 (+0.70%) | 23,852 |
| 27 Sep 2017 | INR | 658 | 665 | 641.45 | 643.65 | 643.65 | -14.1 (-2.14%) | 24,299 |
