| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 530 | 539 | 510 | 537.35 | 537.35 | +12.15 (+2.31%) | 5,688 |
| 7 Nov 2017 | INR | 530 | 535 | 525 | 525.2 | 525.2 | -19.7 (-3.62%) | 161 |
| 6 Nov 2017 | INR | 520.75 | 545 | 519.65 | 544.9 | 544.9 | -2.1 (-0.38%) | 703 |
| 3 Nov 2017 | INR | 557.5 | 557.5 | 521.1 | 547 | 547 | +6.9 (+1.28%) | 232 |
| 2 Nov 2017 | INR | 525.1 | 559.45 | 525.1 | 540.1 | 540.1 | +0.1 (+0.02%) | 203 |
| 1 Nov 2017 | INR | 540 | 560 | 540 | 540 | 540 | 0.0 (0.0%) | 11,276 |
| 31 Oct 2017 | INR | 531 | 544 | 531 | 540 | 540 | +9 (+1.69%) | 891 |
| 30 Oct 2017 | INR | 512.05 | 548 | 512.05 | 531 | 531 | -7.95 (-1.48%) | 362 |
| 27 Oct 2017 | INR | 523.15 | 549 | 523 | 538.95 | 538.95 | +8.95 (+1.69%) | 1,057 |
| 26 Oct 2017 | INR | 530 | 530 | 530 | 530 | 530 | +8 (+1.53%) | 18 |
| 25 Oct 2017 | INR | 527.6 | 527.6 | 522 | 522 | 522 | -5.3 (-1.01%) | 175 |
| 24 Oct 2017 | INR | 503 | 527.6 | 492 | 527.3 | 527.3 | +24.8 (+4.94%) | 21,059 |
| 23 Oct 2017 | INR | 518.95 | 518.95 | 502.2 | 502.5 | 502.5 | -22.5 (-4.29%) | 76 |
| 19 Oct 2017 | INR | 500 | 525 | 500 | 525 | 525 | +5 (+0.96%) | 126 |
| 18 Oct 2017 | INR | 520 | 548 | 520 | 520 | 520 | -9.9 (-1.87%) | 50,397 |
| 17 Oct 2017 | INR | 520 | 529.9 | 520 | 529.9 | 529.9 | -0.8 (-0.15%) | 210 |
| 16 Oct 2017 | INR | 519.95 | 533.9 | 517.9 | 530.7 | 530.7 | +7.7 (+1.47%) | 159 |
| 13 Oct 2017 | INR | 501 | 523 | 501 | 523 | 523 | +3 (+0.58%) | 4 |
| 12 Oct 2017 | INR | 520 | 520 | 520 | 520 | 520 | -1.95 (-0.37%) | 98 |
| 11 Oct 2017 | INR | 510 | 525 | 492.1 | 521.95 | 521.95 | +3.95 (+0.76%) | 52,840 |
| 10 Oct 2017 | INR | 511 | 518 | 496.25 | 518 | 518 | -4.35 (-0.83%) | 3,639 |
| 9 Oct 2017 | INR | 538 | 538 | 512 | 522.35 | 522.35 | -6.85 (-1.29%) | 473 |
| 6 Oct 2017 | INR | 525.3 | 529.2 | 525 | 529.2 | 529.2 | +5.05 (+0.96%) | 545 |
| 5 Oct 2017 | INR | 540.15 | 540.15 | 517.2 | 524.15 | 524.15 | -7.3 (-1.37%) | 924 |
| 4 Oct 2017 | INR | 523.2 | 540 | 523.2 | 531.45 | 531.45 | -18.55 (-3.37%) | 443 |
| 3 Oct 2017 | INR | 547 | 550 | 547 | 550 | 550 | +5 (+0.92%) | 669 |
| 29 Sep 2017 | INR | 544 | 545 | 544 | 545 | 545 | +24.8 (+4.77%) | 285 |
| 28 Sep 2017 | INR | 551 | 551 | 518.9 | 520.2 | 520.2 | -26 (-4.76%) | 1,885 |
| 27 Sep 2017 | INR | 546.2 | 569.9 | 546.2 | 546.2 | 546.2 | -28.7 (-4.99%) | 348 |
| 26 Sep 2017 | INR | 557.65 | 574.9 | 557.65 | 574.9 | 574.9 | -12.1 (-2.06%) | 88 |
