| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 404.95 | 414.95 | 401.1 | 406.05 | 406.05 | +5 (+1.25%) | 25,236 |
| 8 Nov 2017 | INR | 413.4 | 416.4 | 397.5 | 401.05 | 401.05 | -10.25 (-2.49%) | 31,045 |
| 7 Nov 2017 | INR | 432.5 | 432.5 | 410.05 | 411.3 | 411.3 | -17.6 (-4.10%) | 49,745 |
| 6 Nov 2017 | INR | 412 | 448.7 | 405.1 | 428.9 | 428.9 | +19.7 (+4.81%) | 116,733 |
| 3 Nov 2017 | INR | 417.45 | 418.1 | 407.5 | 409.2 | 409.2 | -7.2 (-1.73%) | 28,097 |
| 2 Nov 2017 | INR | 420 | 424.9 | 412.5 | 416.4 | 416.4 | -2.55 (-0.61%) | 27,454 |
| 1 Nov 2017 | INR | 424.95 | 431 | 417.8 | 418.95 | 418.95 | -2.85 (-0.68%) | 37,755 |
| 31 Oct 2017 | INR | 435.9 | 439.5 | 421 | 421.8 | 421.8 | -12.2 (-2.81%) | 37,352 |
| 30 Oct 2017 | INR | 435 | 443.05 | 426.5 | 434 | 434 | +5.4 (+1.26%) | 66,306 |
| 27 Oct 2017 | INR | 407.5 | 441 | 407.5 | 428.6 | 428.6 | +26.45 (+6.58%) | 167,653 |
| 26 Oct 2017 | INR | 401.35 | 407 | 399.95 | 402.15 | 402.15 | +0.8 (+0.20%) | 8,771 |
| 25 Oct 2017 | INR | 409.95 | 412.5 | 400.05 | 401.35 | 401.35 | -6.25 (-1.53%) | 16,613 |
| 24 Oct 2017 | INR | 408.45 | 414.75 | 407 | 407.6 | 407.6 | -1.4 (-0.34%) | 25,778 |
| 23 Oct 2017 | INR | 405 | 414.3 | 400.45 | 409 | 409 | +4 (+0.99%) | 25,638 |
| 19 Oct 2017 | INR | 407.5 | 411.55 | 405 | 405 | 405 | -1.3 (-0.32%) | 9,854 |
| 18 Oct 2017 | INR | 403.95 | 414 | 402.1 | 406.3 | 406.3 | +3.3 (+0.82%) | 17,347 |
| 17 Oct 2017 | INR | 421 | 421 | 401 | 403 | 403 | -13.95 (-3.35%) | 34,345 |
| 16 Oct 2017 | INR | 418.9 | 429.7 | 404.95 | 416.95 | 416.95 | +15.5 (+3.86%) | 52,920 |
| 13 Oct 2017 | INR | 407.55 | 411.15 | 400.05 | 401.45 | 401.45 | -7.8 (-1.91%) | 33,681 |
| 12 Oct 2017 | INR | 404.95 | 417.5 | 404.15 | 409.25 | 409.25 | +6.2 (+1.54%) | 32,816 |
| 11 Oct 2017 | INR | 417.5 | 424 | 396.5 | 403.05 | 403.05 | -12 (-2.89%) | 44,854 |
| 10 Oct 2017 | INR | 392.5 | 424.5 | 389.6 | 415.05 | 415.05 | +24.55 (+6.29%) | 161,613 |
| 9 Oct 2017 | INR | 393.9 | 399.5 | 387.5 | 390.5 | 390.5 | -0.1 (-0.03%) | 26,127 |
| 6 Oct 2017 | INR | 396 | 398 | 389.25 | 390.6 | 390.6 | -5.25 (-1.33%) | 25,541 |
| 5 Oct 2017 | INR | 399.9 | 403.85 | 392.5 | 395.85 | 395.85 | -3.7 (-0.93%) | 18,901 |
| 4 Oct 2017 | INR | 397 | 402.4 | 390.05 | 399.55 | 399.55 | +4 (+1.01%) | 50,117 |
| 3 Oct 2017 | INR | 394 | 409.95 | 393 | 395.55 | 395.55 | +5.7 (+1.46%) | 50,624 |
| 29 Sep 2017 | INR | 367.5 | 400 | 367.5 | 389.85 | 389.85 | +19.15 (+5.17%) | 37,429 |
| 28 Sep 2017 | INR | 363.75 | 374.7 | 359.7 | 370.7 | 370.7 | +5.3 (+1.45%) | 14,627 |
| 27 Sep 2017 | INR | 380.45 | 386 | 362.5 | 365.4 | 365.4 | -13.15 (-3.47%) | 18,571 |
