| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 445 | 445 | 430.5 | 434.7 | 434.7 | +1.4 (+0.32%) | 850 |
| 7 Nov 2017 | INR | 431.15 | 435.5 | 431.15 | 433.3 | 433.3 | -11.7 (-2.63%) | 284 |
| 6 Nov 2017 | INR | 447 | 451.5 | 437.05 | 445 | 445 | +2.7 (+0.61%) | 346 |
| 3 Nov 2017 | INR | 426.05 | 443 | 426.05 | 442.3 | 442.3 | +12.2 (+2.84%) | 514 |
| 2 Nov 2017 | INR | 430 | 430.1 | 428 | 430.1 | 430.1 | -0.7 (-0.16%) | 598 |
| 1 Nov 2017 | INR | 425.05 | 446.95 | 425.05 | 430.8 | 430.8 | -3.9 (-0.90%) | 531 |
| 31 Oct 2017 | INR | 420.3 | 437 | 415 | 434.7 | 434.7 | +11.7 (+2.77%) | 5,972 |
| 30 Oct 2017 | INR | 425 | 442.4 | 423 | 423 | 423 | -2.4 (-0.56%) | 1,447 |
| 27 Oct 2017 | INR | 423 | 426 | 420 | 425.4 | 425.4 | -2.1 (-0.49%) | 1,076 |
| 26 Oct 2017 | INR | 449.95 | 465 | 423 | 427.5 | 427.5 | -7.85 (-1.80%) | 2,015 |
| 25 Oct 2017 | INR | 437 | 437 | 430 | 435.35 | 435.35 | +3.1 (+0.72%) | 568 |
| 24 Oct 2017 | INR | 425 | 439.9 | 425 | 432.25 | 432.25 | +0.6 (+0.14%) | 1,586 |
| 23 Oct 2017 | INR | 420 | 434.5 | 408.6 | 431.65 | 431.65 | +1.65 (+0.38%) | 1,387 |
| 19 Oct 2017 | INR | 425 | 430 | 425 | 430 | 430 | +5 (+1.18%) | 130 |
| 18 Oct 2017 | INR | 440.95 | 440.95 | 423 | 425 | 425 | -16.25 (-3.68%) | 990 |
| 17 Oct 2017 | INR | 418 | 443 | 416 | 441.25 | 441.25 | +20.75 (+4.93%) | 1,925 |
| 16 Oct 2017 | INR | 425 | 425 | 420.5 | 420.5 | 420.5 | -9.5 (-2.21%) | 19 |
| 13 Oct 2017 | INR | 430 | 430 | 418 | 430 | 430 | +10 (+2.38%) | 336 |
| 12 Oct 2017 | INR | 433 | 433 | 419.5 | 420 | 420 | +2 (+0.48%) | 920 |
| 11 Oct 2017 | INR | 418 | 418.1 | 418 | 418 | 418 | -7 (-1.65%) | 417 |
| 10 Oct 2017 | INR | 420 | 433 | 412 | 425 | 425 | 0.0 (0.0%) | 210 |
| 9 Oct 2017 | INR | 420 | 425 | 415 | 425 | 425 | +12.95 (+3.14%) | 831 |
| 6 Oct 2017 | INR | 409.5 | 423.4 | 405 | 412.05 | 412.05 | +2.95 (+0.72%) | 1,740 |
| 5 Oct 2017 | INR | 407.6 | 417 | 407.6 | 409.1 | 409.1 | +0.55 (+0.13%) | 80 |
| 4 Oct 2017 | INR | 419 | 424 | 407 | 408.55 | 408.55 | -9.45 (-2.26%) | 2,072 |
| 3 Oct 2017 | INR | 405 | 425 | 404 | 418 | 418 | +6.95 (+1.69%) | 1,126 |
| 29 Sep 2017 | INR | 406.3 | 415 | 406.3 | 411.05 | 411.05 | +4 (+0.98%) | 245 |
| 28 Sep 2017 | INR | 406.05 | 410 | 405 | 407.05 | 407.05 | +1 (+0.25%) | 798 |
| 27 Sep 2017 | INR | 405.05 | 412 | 405 | 406.05 | 406.05 | -8.95 (-2.16%) | 595 |
| 26 Sep 2017 | INR | 405.1 | 415 | 405.1 | 415 | 415 | 0.0 (0.0%) | 805 |
