| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 512 | 516.75 | 509.6 | 514.25 | 514.25 | +1 (+0.19%) | 1,590 |
| 8 Nov 2017 | INR | 545 | 545 | 512 | 513.25 | 513.25 | +0.65 (+0.13%) | 7,135 |
| 7 Nov 2017 | INR | 521 | 523.35 | 508.7 | 512.6 | 512.6 | +0.1 (+0.02%) | 16,283 |
| 6 Nov 2017 | INR | 510 | 520 | 510 | 512.5 | 512.5 | +7.3 (+1.44%) | 8,887 |
| 3 Nov 2017 | INR | 516.7 | 516.7 | 501.1 | 505.2 | 505.2 | -8.5 (-1.65%) | 2,421 |
| 2 Nov 2017 | INR | 512 | 517.95 | 511 | 513.7 | 513.7 | +10.1 (+2.01%) | 4,138 |
| 1 Nov 2017 | INR | 506 | 513.75 | 500.05 | 503.6 | 503.6 | -0.5 (-0.10%) | 8,178 |
| 31 Oct 2017 | INR | 509.1 | 517.5 | 500.8 | 504.1 | 504.1 | -8.65 (-1.69%) | 2,951 |
| 30 Oct 2017 | INR | 507.9 | 515 | 503 | 512.75 | 512.75 | +14.55 (+2.92%) | 7,143 |
| 27 Oct 2017 | INR | 496 | 504.95 | 485 | 498.2 | 498.2 | +4.5 (+0.91%) | 6,013 |
| 26 Oct 2017 | INR | 485 | 496.95 | 485 | 493.7 | 493.7 | +1 (+0.20%) | 1,237 |
| 25 Oct 2017 | INR | 492 | 498 | 485 | 492.7 | 492.7 | +0.9 (+0.18%) | 2,209 |
| 24 Oct 2017 | INR | 496.95 | 499.2 | 490.2 | 491.8 | 491.8 | -4.15 (-0.84%) | 3,876 |
| 23 Oct 2017 | INR | 499 | 504.5 | 491.3 | 495.95 | 495.95 | -2.9 (-0.58%) | 3,068 |
| 19 Oct 2017 | INR | 504.95 | 504.95 | 495 | 498.85 | 498.85 | 0.0 (0.0%) | 562 |
| 18 Oct 2017 | INR | 500.05 | 500.05 | 495 | 498.85 | 498.85 | +0.3 (+0.06%) | 2,585 |
| 17 Oct 2017 | INR | 497.7 | 500.5 | 496 | 498.55 | 498.55 | +3.45 (+0.70%) | 1,658 |
| 16 Oct 2017 | INR | 499.6 | 502 | 493.5 | 495.1 | 495.1 | -0.05 (-0.01%) | 3,611 |
| 13 Oct 2017 | INR | 485.1 | 497.6 | 485.1 | 495.15 | 495.15 | +0.75 (+0.15%) | 9,018 |
| 12 Oct 2017 | INR | 486.65 | 497.45 | 486.65 | 494.4 | 494.4 | -2.2 (-0.44%) | 2,171 |
| 11 Oct 2017 | INR | 509 | 509 | 493.45 | 496.6 | 496.6 | -3.55 (-0.71%) | 2,313 |
| 10 Oct 2017 | INR | 510 | 510 | 499 | 500.15 | 500.15 | -2.3 (-0.46%) | 4,167 |
| 9 Oct 2017 | INR | 512 | 512 | 499.3 | 502.45 | 502.45 | +0.4 (+0.08%) | 4,191 |
| 6 Oct 2017 | INR | 504 | 505.9 | 499 | 502.05 | 502.05 | -1.1 (-0.22%) | 1,488 |
| 5 Oct 2017 | INR | 500 | 504.15 | 485.6 | 503.15 | 503.15 | +2.95 (+0.59%) | 9,595 |
| 4 Oct 2017 | INR | 502.1 | 507 | 500 | 500.2 | 500.2 | -1.35 (-0.27%) | 5,452 |
| 3 Oct 2017 | INR | 509 | 512.4 | 500 | 501.55 | 501.55 | -3.15 (-0.62%) | 4,072 |
| 29 Sep 2017 | INR | 499.25 | 506.95 | 497.7 | 504.7 | 504.7 | +6.5 (+1.30%) | 6,173 |
| 28 Sep 2017 | INR | 501.7 | 503 | 495.25 | 498.2 | 498.2 | +0.6 (+0.12%) | 3,928 |
| 27 Sep 2017 | INR | 508 | 508 | 495 | 497.6 | 497.6 | +5.2 (+1.06%) | 13,140 |
