| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 780 | 780 | 765.85 | 772.6 | 772.6 | -1.3 (-0.17%) | 2,489 |
| 8 Nov 2017 | INR | 779.95 | 780 | 771 | 773.9 | 773.9 | +1.95 (+0.25%) | 1,093 |
| 7 Nov 2017 | INR | 779 | 780 | 760 | 771.95 | 771.95 | +11.5 (+1.51%) | 5,466 |
| 6 Nov 2017 | INR | 758.35 | 781.3 | 758.35 | 760.45 | 760.45 | +5.95 (+0.79%) | 3,365 |
| 3 Nov 2017 | INR | 765.05 | 765.05 | 749.95 | 754.5 | 754.5 | -2.6 (-0.34%) | 2,135 |
| 2 Nov 2017 | INR | 750 | 765 | 721 | 757.1 | 757.1 | -27.65 (-3.52%) | 8,706 |
| 1 Nov 2017 | INR | 773 | 791.75 | 773 | 784.75 | 784.75 | +16.05 (+2.09%) | 3,000 |
| 31 Oct 2017 | INR | 766.05 | 770 | 765 | 768.7 | 768.7 | -1 (-0.13%) | 799 |
| 30 Oct 2017 | INR | 768.3 | 785.2 | 765 | 769.7 | 769.7 | +8.05 (+1.06%) | 857 |
| 27 Oct 2017 | INR | 774.9 | 785 | 760 | 761.65 | 761.65 | -11.25 (-1.46%) | 797 |
| 26 Oct 2017 | INR | 763.9 | 774.95 | 761.45 | 772.9 | 772.9 | +8.95 (+1.17%) | 647 |
| 25 Oct 2017 | INR | 769 | 774.3 | 760 | 763.95 | 763.95 | -6.5 (-0.84%) | 1,780 |
| 24 Oct 2017 | INR | 762.35 | 775.55 | 762.25 | 770.45 | 770.45 | +1.85 (+0.24%) | 766 |
| 23 Oct 2017 | INR | 786.2 | 792 | 758.15 | 768.6 | 768.6 | -7.4 (-0.95%) | 2,282 |
| 19 Oct 2017 | INR | 782.45 | 789 | 776 | 776 | 776 | +0.55 (+0.07%) | 1,817 |
| 18 Oct 2017 | INR | 775 | 779.95 | 768 | 775.45 | 775.45 | -3.55 (-0.46%) | 1,030 |
| 17 Oct 2017 | INR | 796.3 | 796.3 | 773 | 779 | 779 | -0.3 (-0.04%) | 1,637 |
| 16 Oct 2017 | INR | 777.35 | 791.55 | 772.05 | 779.3 | 779.3 | +14.25 (+1.86%) | 2,916 |
| 13 Oct 2017 | INR | 772.1 | 775.5 | 764 | 765.05 | 765.05 | -5.2 (-0.68%) | 834 |
| 12 Oct 2017 | INR | 765 | 775.2 | 762.25 | 770.25 | 770.25 | +7.3 (+0.96%) | 562 |
| 11 Oct 2017 | INR | 775.05 | 777.8 | 756 | 762.95 | 762.95 | -11.6 (-1.50%) | 824 |
| 10 Oct 2017 | INR | 774.55 | 779.75 | 770.05 | 774.55 | 774.55 | +1.65 (+0.21%) | 1,576 |
| 9 Oct 2017 | INR | 777.3 | 785 | 770.55 | 772.9 | 772.9 | -4.05 (-0.52%) | 1,590 |
| 6 Oct 2017 | INR | 772.8 | 781.95 | 769 | 776.95 | 776.95 | +9.85 (+1.28%) | 1,889 |
| 5 Oct 2017 | INR | 765.05 | 828 | 750 | 767.1 | 767.1 | +7.8 (+1.03%) | 3,297 |
| 4 Oct 2017 | INR | 750 | 760.7 | 750 | 759.3 | 759.3 | +13.6 (+1.82%) | 1,023 |
| 3 Oct 2017 | INR | 744 | 752 | 742 | 745.7 | 745.7 | +0.75 (+0.10%) | 2,021 |
| 29 Sep 2017 | INR | 746.2 | 751 | 743.35 | 744.95 | 744.95 | +3 (+0.40%) | 779 |
| 28 Sep 2017 | INR | 750 | 758.45 | 740.3 | 741.95 | 741.95 | -5.2 (-0.70%) | 8,331 |
| 27 Sep 2017 | INR | 758 | 761.8 | 740 | 747.15 | 747.15 | -13.95 (-1.83%) | 2,370 |
