| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 876.95 | 886 | 849.65 | 880.7 | 880.7 | +9.35 (+1.07%) | 58,354 |
| 8 Nov 2017 | INR | 883 | 889 | 867.15 | 871.35 | 871.35 | -3.55 (-0.41%) | 62,767 |
| 7 Nov 2017 | INR | 909 | 915.9 | 869.4 | 874.9 | 874.9 | -29.15 (-3.22%) | 103,543 |
| 6 Nov 2017 | INR | 882 | 912.95 | 866 | 904.05 | 904.05 | +22.7 (+2.58%) | 190,385 |
| 3 Nov 2017 | INR | 861.3 | 885 | 856.75 | 881.35 | 881.35 | +27.2 (+3.18%) | 160,867 |
| 2 Nov 2017 | INR | 855 | 864.95 | 850.1 | 854.15 | 854.15 | -0.85 (-0.10%) | 99,959 |
| 1 Nov 2017 | INR | 862.9 | 872 | 847.7 | 855 | 855 | -3.85 (-0.45%) | 87,673 |
| 31 Oct 2017 | INR | 837.4 | 873.4 | 835 | 858.85 | 858.85 | +27.05 (+3.25%) | 151,480 |
| 30 Oct 2017 | INR | 840 | 854.45 | 829 | 831.8 | 831.8 | -10.65 (-1.26%) | 50,182 |
| 27 Oct 2017 | INR | 819.9 | 858.95 | 816 | 842.45 | 842.45 | +27.75 (+3.41%) | 137,764 |
| 26 Oct 2017 | INR | 820 | 824.5 | 796 | 814.7 | 814.7 | +7.15 (+0.89%) | 47,279 |
| 25 Oct 2017 | INR | 810.15 | 814.2 | 798.95 | 807.55 | 807.55 | +3.25 (+0.40%) | 26,704 |
| 24 Oct 2017 | INR | 807.4 | 812 | 797.4 | 804.3 | 804.3 | +0.75 (+0.09%) | 49,439 |
| 23 Oct 2017 | INR | 808 | 815.35 | 797.15 | 803.55 | 803.55 | -10.3 (-1.27%) | 18,919 |
| 19 Oct 2017 | INR | 817 | 819.55 | 801 | 813.85 | 813.85 | 0.0 (0.0%) | 2,348 |
| 18 Oct 2017 | INR | 813.65 | 828.4 | 809.5 | 813.85 | 813.85 | -2.15 (-0.26%) | 43,820 |
| 17 Oct 2017 | INR | 808 | 824.9 | 808 | 816 | 816 | +0.05 (+0.01%) | 50,313 |
| 16 Oct 2017 | INR | 801.1 | 820 | 801 | 815.95 | 815.95 | +17.1 (+2.14%) | 51,179 |
| 13 Oct 2017 | INR | 795.2 | 806.4 | 793.45 | 798.85 | 798.85 | +5.55 (+0.70%) | 49,611 |
| 12 Oct 2017 | INR | 788.1 | 796.7 | 780 | 793.3 | 793.3 | +9.7 (+1.24%) | 57,963 |
| 11 Oct 2017 | INR | 825 | 827.1 | 779 | 783.6 | 783.6 | -32.65 (-4%) | 123,685 |
| 10 Oct 2017 | INR | 798 | 821 | 795.6 | 816.25 | 816.25 | +22.05 (+2.78%) | 142,104 |
| 9 Oct 2017 | INR | 784.55 | 801 | 776 | 794.2 | 794.2 | +10.75 (+1.37%) | 92,030 |
| 6 Oct 2017 | INR | 773 | 789.95 | 771.5 | 783.45 | 783.45 | +2.55 (+0.33%) | 60,025 |
| 5 Oct 2017 | INR | 765 | 792.1 | 765 | 780.9 | 780.9 | +13.35 (+1.74%) | 99,101 |
| 4 Oct 2017 | INR | 769.35 | 773.05 | 756 | 767.55 | 767.55 | +0.8 (+0.10%) | 42,614 |
| 3 Oct 2017 | INR | 771.75 | 775.4 | 763.15 | 766.75 | 766.75 | +3.2 (+0.42%) | 57,183 |
| 29 Sep 2017 | INR | 740.45 | 780 | 739.2 | 763.55 | 763.55 | +26.55 (+3.60%) | 169,264 |
| 28 Sep 2017 | INR | 750 | 750 | 717.8 | 737 | 737 | -8.2 (-1.10%) | 128,964 |
| 27 Sep 2017 | INR | 780.95 | 785.35 | 737.55 | 745.2 | 745.2 | -26.2 (-3.40%) | 101,815 |
