| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 529.9 | 542.2 | 520.25 | 525.45 | 210.18 | -6.3 (-1.18%) | 17,534 |
| 8 Nov 2017 | INR | 539 | 551.35 | 529.3 | 531.75 | 212.7 | -7.6 (-1.41%) | 7,549 |
| 7 Nov 2017 | INR | 553.1 | 564.8 | 535.1 | 539.35 | 215.74 | -11.4 (-2.07%) | 21,953 |
| 6 Nov 2017 | INR | 556.1 | 562.6 | 544.2 | 550.75 | 220.3 | -5.35 (-0.96%) | 7,794 |
| 3 Nov 2017 | INR | 563.8 | 569 | 555 | 556.1 | 222.44 | +0.4 (+0.07%) | 16,711 |
| 2 Nov 2017 | INR | 534.2 | 574.9 | 534.2 | 555.7 | 222.28 | +20.2 (+3.77%) | 57,942 |
| 1 Nov 2017 | INR | 544.4 | 546.3 | 533.3 | 535.5 | 214.2 | -2.55 (-0.47%) | 8,123 |
| 31 Oct 2017 | INR | 538.2 | 546.15 | 534 | 538.05 | 215.22 | +3.35 (+0.63%) | 15,964 |
| 30 Oct 2017 | INR | 538 | 556.2 | 527.85 | 534.7 | 213.88 | +1.5 (+0.28%) | 39,808 |
| 27 Oct 2017 | INR | 518.3 | 547.75 | 518.3 | 533.2 | 213.28 | +14.95 (+2.88%) | 31,638 |
| 26 Oct 2017 | INR | 526.5 | 530 | 515 | 518.25 | 207.3 | -7.85 (-1.49%) | 9,264 |
| 25 Oct 2017 | INR | 528 | 538.85 | 523 | 526.1 | 210.44 | +1.6 (+0.31%) | 16,347 |
| 24 Oct 2017 | INR | 547.9 | 547.9 | 512 | 524.5 | 209.8 | +1.2 (+0.23%) | 28,956 |
| 23 Oct 2017 | INR | 543.9 | 544.05 | 517.5 | 523.3 | 209.32 | -15.7 (-2.91%) | 15,696 |
| 19 Oct 2017 | INR | 540 | 545.25 | 537.85 | 539 | 215.6 | +3.7 (+0.69%) | 8,240 |
| 18 Oct 2017 | INR | 547.7 | 547.7 | 533 | 535.3 | 214.12 | -6.3 (-1.16%) | 8,827 |
| 17 Oct 2017 | INR | 549.45 | 554.4 | 535.4 | 541.6 | 216.64 | -4.05 (-0.74%) | 14,031 |
| 16 Oct 2017 | INR | 532 | 559 | 530.1 | 545.65 | 218.26 | +7.85 (+1.46%) | 37,891 |
| 13 Oct 2017 | INR | 546.35 | 549.25 | 536 | 537.8 | 215.12 | -3.5 (-0.65%) | 13,372 |
| 12 Oct 2017 | INR | 549.95 | 556.75 | 537.15 | 541.3 | 216.52 | -3.6 (-0.66%) | 26,659 |
| 11 Oct 2017 | INR | 550 | 565.95 | 540.8 | 544.9 | 217.96 | -10.7 (-1.93%) | 28,556 |
| 10 Oct 2017 | INR | 555.9 | 566.6 | 554.4 | 555.6 | 222.24 | +7.9 (+1.44%) | 31,354 |
| 9 Oct 2017 | INR | 560 | 572 | 535 | 547.7 | 219.08 | -22.85 (-4.00%) | 95,932 |
| 6 Oct 2017 | INR | 575 | 590.5 | 569 | 570.55 | 228.22 | +0.85 (+0.15%) | 51,027 |
| 5 Oct 2017 | INR | 574 | 588.25 | 566.5 | 569.7 | 227.88 | -10.5 (-1.81%) | 36,337 |
| 4 Oct 2017 | INR | 575.25 | 603 | 563.75 | 580.2 | 232.08 | +11 (+1.93%) | 109,013 |
| 3 Oct 2017 | INR | 568 | 583.95 | 560 | 569.2 | 227.68 | +19.35 (+3.52%) | 56,720 |
| 29 Sep 2017 | INR | 558.55 | 570 | 548 | 549.85 | 219.94 | -2.6 (-0.47%) | 21,802 |
| 28 Sep 2017 | INR | 557.6 | 563.6 | 542.2 | 552.45 | 220.98 | +5.9 (+1.08%) | 29,788 |
| 27 Sep 2017 | INR | 565.85 | 579.9 | 541.5 | 546.55 | 218.62 | -11.05 (-1.98%) | 67,802 |
