| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 714.5 | 718 | 697.15 | 702.2 | 702.2 | -8.75 (-1.23%) | 6,089 |
| 8 Nov 2017 | INR | 715.4 | 720.8 | 699.45 | 710.95 | 710.95 | -0.4 (-0.06%) | 5,545 |
| 7 Nov 2017 | INR | 726.95 | 733.45 | 710 | 711.35 | 711.35 | -13.65 (-1.88%) | 5,854 |
| 6 Nov 2017 | INR | 727 | 735 | 720 | 725 | 725 | -2.45 (-0.34%) | 9,739 |
| 3 Nov 2017 | INR | 734.25 | 738.9 | 725 | 727.45 | 727.45 | -7.35 (-1.00%) | 4,805 |
| 2 Nov 2017 | INR | 732.7 | 742.9 | 729.05 | 734.8 | 734.8 | +2.15 (+0.29%) | 9,394 |
| 1 Nov 2017 | INR | 744 | 747.55 | 725.1 | 732.65 | 732.65 | -6.6 (-0.89%) | 6,975 |
| 31 Oct 2017 | INR | 747 | 748 | 736.8 | 739.25 | 739.25 | -2.4 (-0.32%) | 10,049 |
| 30 Oct 2017 | INR | 754 | 766.1 | 738.85 | 741.65 | 741.65 | +7.55 (+1.03%) | 19,800 |
| 27 Oct 2017 | INR | 746.5 | 760 | 726.6 | 734.1 | 734.1 | +9.65 (+1.33%) | 24,005 |
| 26 Oct 2017 | INR | 701.75 | 734.05 | 701.75 | 724.45 | 724.45 | +25.9 (+3.71%) | 11,036 |
| 25 Oct 2017 | INR | 717 | 717 | 695 | 698.55 | 698.55 | -9.95 (-1.40%) | 5,291 |
| 24 Oct 2017 | INR | 716.8 | 730 | 703.9 | 708.5 | 708.5 | -4.75 (-0.67%) | 6,596 |
| 23 Oct 2017 | INR | 717 | 726.9 | 710 | 713.25 | 713.25 | -0.5 (-0.07%) | 10,231 |
| 19 Oct 2017 | INR | 716 | 722 | 711 | 713.75 | 713.75 | +3.45 (+0.49%) | 2,789 |
| 18 Oct 2017 | INR | 706 | 725 | 703 | 710.3 | 710.3 | +5.05 (+0.72%) | 11,721 |
| 17 Oct 2017 | INR | 710 | 711 | 701.05 | 705.25 | 705.25 | -5.05 (-0.71%) | 4,217 |
| 16 Oct 2017 | INR | 722 | 728.7 | 706 | 710.3 | 710.3 | -8.25 (-1.15%) | 7,844 |
| 13 Oct 2017 | INR | 726.6 | 738.95 | 710 | 718.55 | 718.55 | -1.25 (-0.17%) | 6,287 |
| 12 Oct 2017 | INR | 724.05 | 730 | 704.9 | 719.8 | 719.8 | -1.1 (-0.15%) | 7,788 |
| 11 Oct 2017 | INR | 747 | 748.85 | 705 | 720.9 | 720.9 | -19.45 (-2.63%) | 6,129 |
| 10 Oct 2017 | INR | 749 | 753.2 | 735 | 740.35 | 740.35 | -5.4 (-0.72%) | 5,070 |
| 9 Oct 2017 | INR | 752 | 764.9 | 742 | 745.75 | 745.75 | -7.6 (-1.01%) | 10,188 |
| 6 Oct 2017 | INR | 749 | 785 | 744 | 753.35 | 753.35 | +5.35 (+0.72%) | 38,034 |
| 5 Oct 2017 | INR | 697.95 | 774 | 693.15 | 748 | 748 | +51.9 (+7.46%) | 36,434 |
| 4 Oct 2017 | INR | 688.2 | 704.9 | 688.2 | 696.1 | 696.1 | +4.45 (+0.64%) | 6,169 |
| 3 Oct 2017 | INR | 710 | 745 | 686.5 | 691.65 | 691.65 | -1.6 (-0.23%) | 3,695 |
| 29 Sep 2017 | INR | 670.2 | 706.7 | 667.3 | 693.25 | 693.25 | +27.25 (+4.09%) | 10,247 |
| 28 Sep 2017 | INR | 658.85 | 669 | 652.5 | 666 | 666 | +7.15 (+1.09%) | 2,809 |
| 27 Sep 2017 | INR | 659.4 | 670 | 647 | 658.85 | 658.85 | -2.85 (-0.43%) | 93,557 |
