| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 591 | 600 | 578 | 580.75 | 580.75 | -7.95 (-1.35%) | 269 |
| 8 Nov 2017 | INR | 600.5 | 601.5 | 580 | 588.7 | 588.7 | -6.6 (-1.11%) | 832 |
| 7 Nov 2017 | INR | 631.8 | 631.8 | 590 | 595.3 | 595.3 | -15.2 (-2.49%) | 1,784 |
| 6 Nov 2017 | INR | 612.2 | 623 | 605 | 610.5 | 610.5 | -9.75 (-1.57%) | 420 |
| 3 Nov 2017 | INR | 595 | 629.95 | 590 | 620.25 | 620.25 | +19.05 (+3.17%) | 2,256 |
| 2 Nov 2017 | INR | 598.95 | 618 | 595 | 601.2 | 601.2 | -5.5 (-0.91%) | 1,804 |
| 1 Nov 2017 | INR | 611.1 | 614.3 | 596 | 606.7 | 606.7 | -0.95 (-0.16%) | 2,703 |
| 31 Oct 2017 | INR | 631 | 636 | 600 | 607.65 | 607.65 | -3.75 (-0.61%) | 11,737 |
| 30 Oct 2017 | INR | 617 | 625 | 599.3 | 611.4 | 611.4 | +9.15 (+1.52%) | 7,389 |
| 27 Oct 2017 | INR | 619 | 628 | 600.05 | 602.25 | 602.25 | -13.15 (-2.14%) | 2,526 |
| 26 Oct 2017 | INR | 584.45 | 629.8 | 571 | 615.4 | 615.4 | +10.65 (+1.76%) | 2,274 |
| 25 Oct 2017 | INR | 616 | 623 | 590.9 | 604.75 | 604.75 | +8.2 (+1.37%) | 2,457 |
| 24 Oct 2017 | INR | 579.8 | 610 | 574.1 | 596.55 | 596.55 | +16.65 (+2.87%) | 2,695 |
| 23 Oct 2017 | INR | 549.5 | 588.35 | 549 | 579.9 | 579.9 | +16 (+2.84%) | 2,642 |
| 19 Oct 2017 | INR | 560 | 569.5 | 552 | 563.9 | 563.9 | +23.85 (+4.42%) | 1,271 |
| 18 Oct 2017 | INR | 541 | 546 | 540 | 540.05 | 540.05 | -2.15 (-0.40%) | 1,859 |
| 17 Oct 2017 | INR | 545 | 553.5 | 538.65 | 542.2 | 542.2 | -3.4 (-0.62%) | 739 |
| 16 Oct 2017 | INR | 560 | 560 | 542.1 | 545.6 | 545.6 | +3.95 (+0.73%) | 1,204 |
| 13 Oct 2017 | INR | 555.05 | 555.45 | 540 | 541.65 | 541.65 | -6.7 (-1.22%) | 600 |
| 12 Oct 2017 | INR | 550 | 559 | 534.4 | 548.35 | 548.35 | -2.4 (-0.44%) | 745 |
| 11 Oct 2017 | INR | 573.35 | 573.35 | 548.2 | 550.75 | 550.75 | -29.05 (-5.01%) | 1,208 |
| 10 Oct 2017 | INR | 567 | 585 | 561.5 | 579.8 | 579.8 | +12.95 (+2.28%) | 172 |
| 9 Oct 2017 | INR | 547.35 | 577 | 547.35 | 566.85 | 566.85 | +6.05 (+1.08%) | 339 |
| 6 Oct 2017 | INR | 557 | 570 | 545 | 560.8 | 560.8 | +18.2 (+3.35%) | 704 |
| 5 Oct 2017 | INR | 540 | 546 | 533 | 542.6 | 542.6 | +9.95 (+1.87%) | 209 |
| 4 Oct 2017 | INR | 540 | 549 | 531 | 532.65 | 532.65 | -0.1 (-0.02%) | 129 |
| 3 Oct 2017 | INR | 544 | 549.95 | 525.55 | 532.75 | 532.75 | -10.25 (-1.89%) | 2,466 |
| 29 Sep 2017 | INR | 541.1 | 550 | 535 | 543 | 543 | +10.3 (+1.93%) | 336 |
| 28 Sep 2017 | INR | 532 | 540 | 520 | 532.7 | 532.7 | +12.1 (+2.32%) | 277 |
| 27 Sep 2017 | INR | 551 | 551 | 513 | 520.6 | 520.6 | -20.65 (-3.82%) | 2,685 |
