| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 611.35 | 615 | 598.25 | 600 | 600 | -0.55 (-0.09%) | 2,951 |
| 8 Nov 2017 | INR | 600 | 605 | 595.85 | 600.55 | 600.55 | 0.0 (0.0%) | 6,744 |
| 7 Nov 2017 | INR | 604.7 | 607.05 | 595 | 600.55 | 600.55 | -7 (-1.15%) | 8,798 |
| 6 Nov 2017 | INR | 607 | 616.4 | 602 | 607.55 | 607.55 | -5.45 (-0.89%) | 10,519 |
| 3 Nov 2017 | INR | 611 | 621 | 607 | 613 | 613 | -4.3 (-0.70%) | 10,020 |
| 2 Nov 2017 | INR | 613.5 | 628.45 | 601.85 | 617.3 | 617.3 | -2.3 (-0.37%) | 11,244 |
| 1 Nov 2017 | INR | 656.05 | 674.6 | 613 | 619.6 | 619.6 | +8.35 (+1.37%) | 67,487 |
| 31 Oct 2017 | INR | 595 | 612.45 | 570 | 611.25 | 611.25 | +27.95 (+4.79%) | 6,405 |
| 30 Oct 2017 | INR | 575.75 | 596 | 571 | 583.3 | 583.3 | +7.55 (+1.31%) | 5,043 |
| 27 Oct 2017 | INR | 572.25 | 588 | 561.65 | 575.75 | 575.75 | -2.95 (-0.51%) | 4,122 |
| 26 Oct 2017 | INR | 595 | 595 | 565.35 | 578.7 | 578.7 | -16.4 (-2.76%) | 12,251 |
| 25 Oct 2017 | INR | 604 | 625 | 581.55 | 595.1 | 595.1 | -15 (-2.46%) | 10,081 |
| 24 Oct 2017 | INR | 609.3 | 617.5 | 602.2 | 610.1 | 610.1 | -3.9 (-0.64%) | 2,493 |
| 23 Oct 2017 | INR | 614 | 620 | 609 | 614 | 614 | -2 (-0.32%) | 8,806 |
| 19 Oct 2017 | INR | 610 | 629 | 610 | 616 | 616 | +0.4 (+0.06%) | 2,542 |
| 18 Oct 2017 | INR | 610 | 618.6 | 608 | 615.6 | 615.6 | +4.85 (+0.79%) | 4,894 |
| 17 Oct 2017 | INR | 605 | 614 | 584 | 610.75 | 610.75 | -3.15 (-0.51%) | 11,318 |
| 16 Oct 2017 | INR | 596.05 | 621 | 596.05 | 613.9 | 613.9 | +12.2 (+2.03%) | 135,667 |
| 13 Oct 2017 | INR | 620 | 632.65 | 592 | 601.7 | 601.7 | -23.65 (-3.78%) | 21,525 |
| 12 Oct 2017 | INR | 643.9 | 643.9 | 616.5 | 625.35 | 625.35 | +0.2 (+0.03%) | 15,078 |
| 11 Oct 2017 | INR | 630 | 647.85 | 620.55 | 625.15 | 625.15 | -9.6 (-1.51%) | 16,191 |
| 10 Oct 2017 | INR | 629.15 | 641 | 623.85 | 634.75 | 634.75 | +6.3 (+1.00%) | 17,039 |
| 9 Oct 2017 | INR | 630 | 644.7 | 626 | 628.45 | 628.45 | -7.45 (-1.17%) | 13,152 |
| 6 Oct 2017 | INR | 621 | 644.65 | 621 | 635.9 | 635.9 | +9.6 (+1.53%) | 15,899 |
| 5 Oct 2017 | INR | 618.45 | 638 | 616.1 | 626.3 | 626.3 | +14.75 (+2.41%) | 19,871 |
| 4 Oct 2017 | INR | 609.1 | 625 | 597.85 | 611.55 | 611.55 | +4.05 (+0.67%) | 43,657 |
| 3 Oct 2017 | INR | 617.7 | 620 | 600 | 607.5 | 607.5 | -0.2 (-0.03%) | 11,635 |
| 29 Sep 2017 | INR | 608.6 | 617.5 | 600 | 607.7 | 607.7 | +4.8 (+0.80%) | 14,828 |
| 28 Sep 2017 | INR | 606 | 607 | 587 | 602.9 | 602.9 | -3.05 (-0.50%) | 28,547 |
| 27 Sep 2017 | INR | 634 | 646.65 | 600.8 | 605.95 | 605.95 | -27.15 (-4.29%) | 23,882 |
