| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 477 | 482 | 460 | 462.45 | 462.45 | +2.1 (+0.46%) | 7,732 |
| 8 Nov 2017 | INR | 456.55 | 466 | 453.7 | 460.35 | 460.35 | +2.45 (+0.54%) | 2,108 |
| 7 Nov 2017 | INR | 465.15 | 481.6 | 455.7 | 457.9 | 457.9 | -6.65 (-1.43%) | 14,391 |
| 6 Nov 2017 | INR | 463 | 468 | 463 | 464.55 | 464.55 | +4.15 (+0.90%) | 1,760 |
| 3 Nov 2017 | INR | 464.55 | 468 | 458.5 | 460.4 | 460.4 | -4.2 (-0.90%) | 742 |
| 2 Nov 2017 | INR | 458.45 | 472.75 | 445.5 | 464.6 | 464.6 | +12.7 (+2.81%) | 6,689 |
| 1 Nov 2017 | INR | 467.65 | 469.4 | 449.6 | 451.9 | 451.9 | -12.2 (-2.63%) | 4,244 |
| 31 Oct 2017 | INR | 471.55 | 474 | 461 | 464.1 | 464.1 | -4.6 (-0.98%) | 4,488 |
| 30 Oct 2017 | INR | 462 | 475.95 | 462 | 468.7 | 468.7 | +9.05 (+1.97%) | 9,314 |
| 27 Oct 2017 | INR | 462.9 | 465.6 | 456 | 459.65 | 459.65 | -2.65 (-0.57%) | 4,525 |
| 26 Oct 2017 | INR | 459.25 | 465.5 | 458.1 | 462.3 | 462.3 | -0.5 (-0.11%) | 3,361 |
| 25 Oct 2017 | INR | 458.35 | 468 | 454.05 | 462.8 | 462.8 | +10.85 (+2.40%) | 14,775 |
| 24 Oct 2017 | INR | 433.9 | 460.3 | 431 | 451.95 | 451.95 | +15.4 (+3.53%) | 32,453 |
| 23 Oct 2017 | INR | 440 | 440.8 | 431.1 | 436.55 | 436.55 | +0.9 (+0.21%) | 5,363 |
| 19 Oct 2017 | INR | 438 | 445 | 432 | 435.65 | 435.65 | 0.0 (0.0%) | 2,354 |
| 18 Oct 2017 | INR | 445 | 445 | 430.4 | 435.65 | 435.65 | -2 (-0.46%) | 13,581 |
| 17 Oct 2017 | INR | 414.7 | 445 | 412 | 437.65 | 437.65 | +27.75 (+6.77%) | 25,698 |
| 16 Oct 2017 | INR | 415 | 416.25 | 407.55 | 409.9 | 409.9 | -4.45 (-1.07%) | 7,801 |
| 13 Oct 2017 | INR | 411 | 418 | 408.75 | 414.35 | 414.35 | +0.5 (+0.12%) | 10,424 |
| 12 Oct 2017 | INR | 412.9 | 419 | 403.6 | 413.85 | 413.85 | +4.95 (+1.21%) | 37,554 |
| 11 Oct 2017 | INR | 400 | 414 | 400 | 408.9 | 408.9 | +8.1 (+2.02%) | 56,494 |
| 10 Oct 2017 | INR | 405 | 405.9 | 398.4 | 400.8 | 400.8 | -0.95 (-0.24%) | 5,972 |
| 9 Oct 2017 | INR | 400.9 | 403.05 | 399.2 | 401.75 | 401.75 | +1.15 (+0.29%) | 1,323 |
| 6 Oct 2017 | INR | 395.95 | 403.5 | 395.95 | 400.6 | 400.6 | +7.85 (+2.00%) | 2,963 |
| 5 Oct 2017 | INR | 393.3 | 397.5 | 390.05 | 392.75 | 392.75 | -4.05 (-1.02%) | 3,402 |
| 4 Oct 2017 | INR | 401 | 408.8 | 391.5 | 396.8 | 396.8 | -1.3 (-0.33%) | 2,270 |
| 3 Oct 2017 | INR | 397 | 402.45 | 391 | 398.1 | 398.1 | +1.05 (+0.26%) | 1,431 |
| 29 Sep 2017 | INR | 388.05 | 402.9 | 387.55 | 397.05 | 397.05 | +6.95 (+1.78%) | 1,444 |
| 28 Sep 2017 | INR | 393 | 393 | 388.55 | 390.1 | 390.1 | -0.25 (-0.06%) | 1,167 |
| 27 Sep 2017 | INR | 402 | 402 | 390 | 390.35 | 390.35 | -10.7 (-2.67%) | 1,480 |
