| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 880 | 901.85 | 866.4 | 870.95 | 870.95 | +9.05 (+1.05%) | 4,436 |
| 8 Nov 2017 | INR | 830.2 | 870 | 808.35 | 861.9 | 861.9 | +42.2 (+5.15%) | 5,900 |
| 7 Nov 2017 | INR | 849.6 | 865.8 | 812.25 | 819.7 | 819.7 | -8.45 (-1.02%) | 6,422 |
| 6 Nov 2017 | INR | 810 | 831 | 796.4 | 828.15 | 828.15 | +35.55 (+4.49%) | 5,488 |
| 3 Nov 2017 | INR | 790 | 803 | 790 | 792.6 | 792.6 | -0.4 (-0.05%) | 1,801 |
| 2 Nov 2017 | INR | 797 | 800 | 790 | 793 | 793 | -2.25 (-0.28%) | 1,106 |
| 1 Nov 2017 | INR | 788.95 | 800 | 784 | 795.25 | 795.25 | +27.85 (+3.63%) | 1,662 |
| 31 Oct 2017 | INR | 792.5 | 792.5 | 758.9 | 767.4 | 767.4 | -10.4 (-1.34%) | 9,108 |
| 30 Oct 2017 | INR | 787.1 | 787.1 | 776.05 | 777.8 | 777.8 | -5.55 (-0.71%) | 1,555 |
| 27 Oct 2017 | INR | 785 | 790 | 778 | 783.35 | 783.35 | +5.95 (+0.77%) | 1,246 |
| 26 Oct 2017 | INR | 781.9 | 785 | 775 | 777.4 | 777.4 | -4.75 (-0.61%) | 894 |
| 25 Oct 2017 | INR | 783.45 | 785 | 776.7 | 782.15 | 782.15 | +2 (+0.26%) | 2,974 |
| 24 Oct 2017 | INR | 796.35 | 796.7 | 775 | 780.15 | 780.15 | -2.8 (-0.36%) | 26,363 |
| 23 Oct 2017 | INR | 781 | 791.75 | 779 | 782.95 | 782.95 | +12.95 (+1.68%) | 231,398 |
| 19 Oct 2017 | INR | 770 | 773.65 | 767.15 | 770 | 770 | +8.6 (+1.13%) | 274 |
| 18 Oct 2017 | INR | 767.95 | 770 | 753 | 761.4 | 761.4 | +1.15 (+0.15%) | 172,383 |
| 17 Oct 2017 | INR | 765 | 772.1 | 756.6 | 760.25 | 760.25 | -10 (-1.30%) | 1,731 |
| 16 Oct 2017 | INR | 788 | 790 | 768.8 | 770.25 | 770.25 | -13.15 (-1.68%) | 1,219 |
| 13 Oct 2017 | INR | 766.65 | 792.1 | 766.6 | 783.4 | 783.4 | +6.2 (+0.80%) | 1,601 |
| 12 Oct 2017 | INR | 775.85 | 780 | 770 | 777.2 | 777.2 | +1.1 (+0.14%) | 621 |
| 11 Oct 2017 | INR | 769.95 | 808.95 | 765 | 776.1 | 776.1 | +14.95 (+1.96%) | 2,523 |
| 10 Oct 2017 | INR | 757.6 | 769.85 | 757.6 | 761.15 | 761.15 | -5.35 (-0.70%) | 2,230 |
| 9 Oct 2017 | INR | 768 | 773 | 765 | 766.5 | 766.5 | -2.85 (-0.37%) | 785 |
| 6 Oct 2017 | INR | 766 | 779.95 | 766 | 769.35 | 769.35 | -4.25 (-0.55%) | 1,517 |
| 5 Oct 2017 | INR | 784.95 | 789.9 | 768.6 | 773.6 | 773.6 | -2.8 (-0.36%) | 774 |
| 4 Oct 2017 | INR | 784.95 | 785.95 | 776 | 776.4 | 776.4 | +1.55 (+0.20%) | 372 |
| 3 Oct 2017 | INR | 787 | 787 | 770.1 | 774.85 | 774.85 | -9.4 (-1.20%) | 3,395 |
| 29 Sep 2017 | INR | 766 | 834.95 | 766 | 784.25 | 784.25 | +10.4 (+1.34%) | 5,928 |
| 28 Sep 2017 | INR | 753 | 795.95 | 753 | 773.85 | 773.85 | +12.95 (+1.70%) | 793 |
| 27 Sep 2017 | INR | 803.1 | 803.15 | 753.2 | 760.9 | 760.9 | -21.05 (-2.69%) | 874 |
