| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 485 | 502.2 | 473.65 | 492.7 | 492.7 | +17.45 (+3.67%) | 149,941 |
| 8 Nov 2017 | INR | 450.75 | 490 | 448 | 475.25 | 475.25 | +29.75 (+6.68%) | 199,550 |
| 7 Nov 2017 | INR | 477 | 477 | 440.85 | 445.5 | 445.5 | -25.5 (-5.41%) | 117,666 |
| 6 Nov 2017 | INR | 460 | 489.9 | 454 | 471 | 471 | +25.6 (+5.75%) | 475,132 |
| 3 Nov 2017 | INR | 401 | 445.4 | 401 | 445.4 | 445.4 | +40.45 (+9.99%) | 123,994 |
| 2 Nov 2017 | INR | 408.9 | 417 | 403.3 | 404.95 | 404.95 | -3 (-0.74%) | 35,880 |
| 1 Nov 2017 | INR | 417.1 | 422 | 405.5 | 407.95 | 407.95 | -8.95 (-2.15%) | 36,052 |
| 31 Oct 2017 | INR | 407 | 423.7 | 407 | 416.9 | 416.9 | +5.3 (+1.29%) | 58,841 |
| 30 Oct 2017 | INR | 413 | 423.1 | 406.75 | 411.6 | 411.6 | +0.55 (+0.13%) | 36,428 |
| 27 Oct 2017 | INR | 415 | 427.3 | 408.1 | 411.05 | 411.05 | +3.15 (+0.77%) | 94,233 |
| 26 Oct 2017 | INR | 399 | 425.2 | 382 | 407.9 | 407.9 | +3.7 (+0.92%) | 155,816 |
| 25 Oct 2017 | INR | 427.3 | 427.85 | 400 | 404.2 | 404.2 | -12.7 (-3.05%) | 96,031 |
| 24 Oct 2017 | INR | 424 | 437.8 | 413.9 | 416.9 | 416.9 | -6.8 (-1.60%) | 76,028 |
| 23 Oct 2017 | INR | 435.45 | 443 | 420 | 423.7 | 423.7 | -11.45 (-2.63%) | 88,066 |
| 19 Oct 2017 | INR | 448.7 | 448.8 | 431.45 | 435.15 | 435.15 | -9.25 (-2.08%) | 38,617 |
| 18 Oct 2017 | INR | 421.05 | 457.9 | 411 | 444.4 | 444.4 | +23.75 (+5.65%) | 178,287 |
| 17 Oct 2017 | INR | 444.8 | 444.8 | 414 | 420.65 | 420.65 | -17.4 (-3.97%) | 103,449 |
| 16 Oct 2017 | INR | 452.95 | 455 | 435.6 | 438.05 | 438.05 | -8.75 (-1.96%) | 117,388 |
| 13 Oct 2017 | INR | 453 | 466 | 442.2 | 446.8 | 446.8 | -5.25 (-1.16%) | 214,828 |
| 12 Oct 2017 | INR | 411.15 | 468 | 403.25 | 452.05 | 452.05 | +6.45 (+1.45%) | 1,122,083 |
| 11 Oct 2017 | INR | 531 | 544.6 | 445.6 | 445.6 | 445.6 | -49.5 (-10.00%) | 252,413 |
| 10 Oct 2017 | INR | 457 | 495.1 | 457 | 495.1 | 495.1 | +82.5 (+20.00%) | 253,803 |
| 9 Oct 2017 | INR | 375 | 412.6 | 369.75 | 412.6 | 412.6 | +68.75 (+19.99%) | 318,846 |
| 6 Oct 2017 | INR | 324.9 | 343.85 | 324.4 | 343.85 | 343.85 | +31.25 (+10.00%) | 247,119 |
| 5 Oct 2017 | INR | 283 | 312.6 | 283 | 312.6 | 312.6 | +28.4 (+9.99%) | 193,557 |
| 4 Oct 2017 | INR | 285 | 293.1 | 280.15 | 284.2 | 284.2 | -2.4 (-0.84%) | 50,982 |
| 3 Oct 2017 | INR | 292 | 295.75 | 285 | 286.6 | 286.6 | -2.8 (-0.97%) | 49,175 |
| 29 Sep 2017 | INR | 290 | 302 | 288 | 289.4 | 289.4 | +1.1 (+0.38%) | 102,979 |
| 28 Sep 2017 | INR | 287 | 297 | 285 | 288.3 | 288.3 | +2.65 (+0.93%) | 79,603 |
| 27 Sep 2017 | INR | 294.25 | 299 | 283.7 | 285.65 | 285.65 | -5.15 (-1.77%) | 101,333 |
