| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 509.95 | 509.95 | 500 | 503.5 | 335.6667 | +1.35 (+0.27%) | 1,519 |
| 8 Nov 2017 | INR | 506.15 | 510 | 498.25 | 502.15 | 334.7667 | -4 (-0.79%) | 2,638 |
| 7 Nov 2017 | INR | 515.9 | 518 | 504.55 | 506.15 | 337.4333 | -4.7 (-0.92%) | 2,001 |
| 6 Nov 2017 | INR | 515 | 515 | 509 | 510.85 | 340.5667 | -1.25 (-0.24%) | 2,231 |
| 3 Nov 2017 | INR | 522 | 522 | 505.3 | 512.1 | 341.4 | -6.45 (-1.24%) | 1,498 |
| 2 Nov 2017 | INR | 507.75 | 522.75 | 507.75 | 518.55 | 345.7 | +7.75 (+1.52%) | 3,207 |
| 1 Nov 2017 | INR | 512.75 | 515 | 508 | 510.8 | 340.5333 | +3.2 (+0.63%) | 4,201 |
| 31 Oct 2017 | INR | 503.7 | 516 | 503.7 | 507.6 | 338.4 | -4.85 (-0.95%) | 3,381 |
| 30 Oct 2017 | INR | 514 | 518.15 | 499.45 | 512.45 | 341.6333 | +4.55 (+0.90%) | 3,298 |
| 27 Oct 2017 | INR | 511.55 | 515 | 505.1 | 507.9 | 338.6 | -6.7 (-1.30%) | 2,601 |
| 26 Oct 2017 | INR | 522.3 | 522.3 | 510.85 | 514.6 | 343.0667 | +0.9 (+0.18%) | 2,809 |
| 25 Oct 2017 | INR | 548 | 571 | 510 | 513.7 | 342.4667 | -3.1 (-0.60%) | 11,615 |
| 24 Oct 2017 | INR | 518.25 | 519.95 | 515 | 516.8 | 344.5333 | -2.1 (-0.40%) | 2,121 |
| 23 Oct 2017 | INR | 522.1 | 527.2 | 516.6 | 518.9 | 345.9333 | -2.55 (-0.49%) | 1,222 |
| 19 Oct 2017 | INR | 530 | 531 | 520 | 521.45 | 347.6333 | -5.55 (-1.05%) | 837 |
| 18 Oct 2017 | INR | 520 | 531.65 | 520 | 527 | 351.3333 | +8.1 (+1.56%) | 3,294 |
| 17 Oct 2017 | INR | 530.15 | 530.2 | 510.2 | 518.9 | 345.9333 | -9.55 (-1.81%) | 2,581 |
| 16 Oct 2017 | INR | 529.2 | 545 | 526.4 | 528.45 | 352.3 | +1.9 (+0.36%) | 3,500 |
| 13 Oct 2017 | INR | 542.15 | 542.15 | 525 | 526.55 | 351.0333 | -12.5 (-2.32%) | 1,875 |
| 12 Oct 2017 | INR | 537 | 548.95 | 531 | 539.05 | 359.3667 | +28.2 (+5.52%) | 10,156 |
| 11 Oct 2017 | INR | 529.2 | 531.05 | 507 | 510.85 | 340.5667 | -12.2 (-2.33%) | 1,114 |
| 10 Oct 2017 | INR | 533 | 533 | 520.05 | 523.05 | 348.7 | +1.7 (+0.33%) | 2,719 |
| 9 Oct 2017 | INR | 514.9 | 524.95 | 514.9 | 521.35 | 347.5667 | +10.35 (+2.03%) | 5,074 |
| 6 Oct 2017 | INR | 518.9 | 522 | 505 | 511 | 340.6667 | -1.25 (-0.24%) | 1,436 |
| 5 Oct 2017 | INR | 512.85 | 526.4 | 509 | 512.25 | 341.5 | +1.6 (+0.31%) | 6,056 |
| 4 Oct 2017 | INR | 550 | 550 | 504.4 | 510.65 | 340.4333 | +14.15 (+2.85%) | 3,465 |
| 3 Oct 2017 | INR | 502.2 | 503.6 | 495.1 | 496.5 | 331 | +1.4 (+0.28%) | 3,364 |
| 29 Sep 2017 | INR | 505 | 505.7 | 494 | 495.1 | 330.0667 | +2.6 (+0.53%) | 1,079 |
| 28 Sep 2017 | INR | 495 | 505.45 | 488 | 492.5 | 328.3333 | -4.65 (-0.94%) | 2,226 |
| 27 Sep 2017 | INR | 510 | 516.75 | 492.75 | 497.15 | 331.4333 | -10 (-1.97%) | 3,320 |
