| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 770 | 771.75 | 758.1 | 765.65 | 344.5427 | +7.55 (+1.00%) | 7,535 |
| 8 Nov 2017 | INR | 762.3 | 769 | 754.05 | 758.1 | 341.1452 | -3.85 (-0.51%) | 9,733 |
| 7 Nov 2017 | INR | 770.85 | 773.5 | 757 | 761.95 | 342.8777 | -3.1 (-0.41%) | 5,279 |
| 6 Nov 2017 | INR | 763.75 | 784 | 758.85 | 765.05 | 344.2727 | +7.55 (+1.00%) | 7,002 |
| 3 Nov 2017 | INR | 757.05 | 761.8 | 752 | 757.5 | 340.8752 | -0.05 (-0.01%) | 2,195 |
| 2 Nov 2017 | INR | 759.95 | 763.45 | 752 | 757.55 | 340.8977 | +9.55 (+1.28%) | 858 |
| 1 Nov 2017 | INR | 764 | 764 | 745.2 | 748 | 336.6002 | -15.15 (-1.99%) | 1,592 |
| 31 Oct 2017 | INR | 759.85 | 765 | 748 | 763.15 | 343.4177 | +11.55 (+1.54%) | 372 |
| 30 Oct 2017 | INR | 759 | 765.15 | 747 | 751.6 | 338.2202 | -0.85 (-0.11%) | 1,217 |
| 27 Oct 2017 | INR | 752 | 765 | 749 | 752.45 | 338.6027 | +5.05 (+0.68%) | 2,455 |
| 26 Oct 2017 | INR | 740.75 | 753.45 | 736 | 747.4 | 336.3302 | +11.7 (+1.59%) | 3,635 |
| 25 Oct 2017 | INR | 745 | 747.55 | 732 | 735.7 | 331.0652 | -11.35 (-1.52%) | 3,165 |
| 24 Oct 2017 | INR | 745 | 750.05 | 740 | 747.05 | 336.1727 | -2.2 (-0.29%) | 3,393 |
| 23 Oct 2017 | INR | 746 | 753.9 | 740.95 | 749.25 | 337.1627 | +5.25 (+0.71%) | 326 |
| 19 Oct 2017 | INR | 749.45 | 752 | 735 | 744 | 334.8002 | +2.15 (+0.29%) | 738 |
| 18 Oct 2017 | INR | 743.95 | 752.05 | 740 | 741.85 | 333.8327 | -8.65 (-1.15%) | 514 |
| 17 Oct 2017 | INR | 731.9 | 763 | 731.9 | 750.5 | 337.7252 | +25.55 (+3.52%) | 9,273 |
| 16 Oct 2017 | INR | 722 | 736.85 | 720 | 724.95 | 326.2277 | +1.1 (+0.15%) | 1,622 |
| 13 Oct 2017 | INR | 719.05 | 733 | 718 | 723.85 | 325.7327 | +3.35 (+0.46%) | 3,240 |
| 12 Oct 2017 | INR | 717 | 725.1 | 715 | 720.5 | 324.2252 | +0.75 (+0.10%) | 260 |
| 11 Oct 2017 | INR | 726.95 | 727.6 | 718 | 719.75 | 323.8877 | -10.75 (-1.47%) | 309 |
| 10 Oct 2017 | INR | 733.8 | 734.5 | 725.3 | 730.5 | 328.7252 | +0.9 (+0.12%) | 461 |
| 9 Oct 2017 | INR | 723 | 740.5 | 720.5 | 729.6 | 328.3202 | +7.05 (+0.98%) | 3,046 |
| 6 Oct 2017 | INR | 730 | 732 | 720.3 | 722.55 | 325.1477 | -3 (-0.41%) | 466 |
| 5 Oct 2017 | INR | 728.6 | 736.05 | 722 | 725.55 | 326.4977 | +3.9 (+0.54%) | 2,518 |
| 4 Oct 2017 | INR | 737.05 | 737.05 | 721 | 721.65 | 324.7427 | -4.1 (-0.56%) | 257 |
| 3 Oct 2017 | INR | 738 | 743 | 720 | 725.75 | 326.5877 | -9.8 (-1.33%) | 10,711 |
| 29 Sep 2017 | INR | 727.7 | 738.9 | 727.7 | 735.55 | 330.9977 | +10.35 (+1.43%) | 2,924 |
| 28 Sep 2017 | INR | 680 | 730 | 680 | 725.2 | 326.3402 | +17.35 (+2.45%) | 2,120 |
| 27 Sep 2017 | INR | 745 | 745 | 706 | 707.85 | 318.5327 | -13.25 (-1.84%) | 6,414 |
