| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 494.8 | 494.9 | 470 | 476.6 | 476.6 | -13.1 (-2.68%) | 2,026 |
| 8 Nov 2017 | INR | 489.7 | 503 | 480 | 489.7 | 489.7 | +12.7 (+2.66%) | 5,806 |
| 7 Nov 2017 | INR | 476.15 | 493.95 | 467 | 477 | 477 | -1.9 (-0.40%) | 4,274 |
| 6 Nov 2017 | INR | 480 | 480 | 475.6 | 478.9 | 478.9 | -3.75 (-0.78%) | 967 |
| 3 Nov 2017 | INR | 477.85 | 482.95 | 475 | 482.65 | 482.65 | +5.95 (+1.25%) | 1,309 |
| 2 Nov 2017 | INR | 470 | 480 | 466.8 | 476.7 | 476.7 | +6.75 (+1.44%) | 2,569 |
| 1 Nov 2017 | INR | 465 | 480 | 460 | 469.95 | 469.95 | +1.65 (+0.35%) | 2,143 |
| 31 Oct 2017 | INR | 465 | 470.05 | 460 | 468.3 | 468.3 | -2.75 (-0.58%) | 1,614 |
| 30 Oct 2017 | INR | 480.75 | 480.75 | 465 | 471.05 | 471.05 | -6.6 (-1.38%) | 4,298 |
| 27 Oct 2017 | INR | 476.4 | 478.9 | 469.05 | 477.65 | 477.65 | -3.6 (-0.75%) | 3,806 |
| 26 Oct 2017 | INR | 480 | 485 | 474.05 | 481.25 | 481.25 | +1.05 (+0.22%) | 5,865 |
| 25 Oct 2017 | INR | 475.15 | 488 | 471.1 | 480.2 | 480.2 | -2.75 (-0.57%) | 1,615 |
| 24 Oct 2017 | INR | 484.25 | 487 | 472.95 | 482.95 | 482.95 | +10.3 (+2.18%) | 445 |
| 23 Oct 2017 | INR | 490.5 | 490.5 | 470.15 | 472.65 | 472.65 | -7.45 (-1.55%) | 1,123 |
| 19 Oct 2017 | INR | 488 | 524.9 | 477 | 480.1 | 480.1 | +0.15 (+0.03%) | 258 |
| 18 Oct 2017 | INR | 472 | 482 | 472 | 479.95 | 479.95 | +2.9 (+0.61%) | 361 |
| 17 Oct 2017 | INR | 481.55 | 484.95 | 475.15 | 477.05 | 477.05 | -4.45 (-0.92%) | 452 |
| 16 Oct 2017 | INR | 482.5 | 490 | 481.1 | 481.5 | 481.5 | -0.15 (-0.03%) | 786 |
| 13 Oct 2017 | INR | 471 | 488 | 471 | 481.65 | 481.65 | +10.9 (+2.32%) | 1,909 |
| 12 Oct 2017 | INR | 469.45 | 472 | 462.05 | 470.75 | 470.75 | +6.65 (+1.43%) | 5,570 |
| 11 Oct 2017 | INR | 474.4 | 480 | 462 | 464.1 | 464.1 | -9.15 (-1.93%) | 1,247 |
| 10 Oct 2017 | INR | 479.95 | 480 | 470 | 473.25 | 473.25 | -5.75 (-1.20%) | 384 |
| 9 Oct 2017 | INR | 485 | 485 | 472.05 | 479 | 479 | +1.5 (+0.31%) | 2,048 |
| 6 Oct 2017 | INR | 467.1 | 479.5 | 466.95 | 477.5 | 477.5 | +1.8 (+0.38%) | 414 |
| 5 Oct 2017 | INR | 471 | 481.9 | 471 | 475.7 | 475.7 | +4.3 (+0.91%) | 699 |
| 4 Oct 2017 | INR | 470.1 | 480 | 470.1 | 471.4 | 471.4 | -2.6 (-0.55%) | 766 |
| 3 Oct 2017 | INR | 476.3 | 480 | 471 | 474 | 474 | -7.2 (-1.50%) | 2,603 |
| 29 Sep 2017 | INR | 480 | 483.7 | 472 | 481.2 | 481.2 | +6.2 (+1.31%) | 488 |
| 28 Sep 2017 | INR | 475 | 480 | 470.2 | 475 | 475 | +1.8 (+0.38%) | 623 |
| 27 Sep 2017 | INR | 470 | 475.85 | 470 | 473.2 | 473.2 | +5.3 (+1.13%) | 6,437 |
