| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 432.1 | 464.95 | 432.1 | 454.25 | 45.425 | +0.65 (+0.14%) | 3,355 |
| 8 Nov 2017 | INR | 460 | 464.25 | 415 | 453.6 | 45.36 | -1.4 (-0.31%) | 3,967 |
| 7 Nov 2017 | INR | 453 | 459.95 | 440 | 455 | 45.5 | +2.3 (+0.51%) | 2,389 |
| 6 Nov 2017 | INR | 451.6 | 468 | 421.1 | 452.7 | 45.27 | +1.1 (+0.24%) | 2,578 |
| 3 Nov 2017 | INR | 497.95 | 497.95 | 447 | 451.6 | 45.16 | -27.65 (-5.77%) | 9,629 |
| 2 Nov 2017 | INR | 490 | 498.9 | 476 | 479.25 | 47.925 | -0.7 (-0.15%) | 5,361 |
| 1 Nov 2017 | INR | 483.35 | 509.8 | 423.95 | 479.95 | 47.995 | -796 (-62.38%) | 17,515 |
| 31 Oct 2017 | INR | 1,319.45 | 1,339.45 | 1,256.7 | 1,275.95 | 127.595 | -30.45 (-2.33%) | 4,097 |
| 30 Oct 2017 | INR | 1,251 | 1,350 | 1,251 | 1,306.4 | 130.64 | +52.8 (+4.21%) | 5,208 |
| 27 Oct 2017 | INR | 1,240 | 1,384.7 | 1,200 | 1,253.6 | 125.36 | +88.8 (+7.62%) | 4,423 |
| 26 Oct 2017 | INR | 1,060 | 1,180 | 1,050 | 1,164.8 | 116.48 | +124.9 (+12.01%) | 3,884 |
| 25 Oct 2017 | INR | 1,039 | 1,049 | 1,000 | 1,039.9 | 103.99 | +25 (+2.46%) | 2,080 |
| 24 Oct 2017 | INR | 990 | 1,032 | 990 | 1,014.9 | 101.49 | +5.9 (+0.58%) | 1,087 |
| 23 Oct 2017 | INR | 1,038 | 1,040 | 990 | 1,009 | 100.9 | -35 (-3.35%) | 2,732 |
| 19 Oct 2017 | INR | 1,060 | 1,060 | 1,025 | 1,044 | 104.4 | +32 (+3.16%) | 1,793 |
| 18 Oct 2017 | INR | 976 | 1,024.9 | 976 | 1,012 | 101.2 | +37 (+3.79%) | 1,863 |
| 17 Oct 2017 | INR | 990 | 1,024.9 | 961 | 975 | 97.5 | -16.55 (-1.67%) | 2,227 |
| 16 Oct 2017 | INR | 1,025 | 1,029.95 | 977 | 991.55 | 99.155 | -19.6 (-1.94%) | 1,210 |
| 13 Oct 2017 | INR | 1,000 | 1,030 | 995 | 1,011.15 | 101.115 | +16.05 (+1.61%) | 633 |
| 12 Oct 2017 | INR | 1,059.95 | 1,059.95 | 950 | 995.1 | 99.51 | -4.85 (-0.49%) | 679 |
| 11 Oct 2017 | INR | 1,017 | 1,049.95 | 945 | 999.95 | 99.995 | -0.2 (-0.02%) | 3,546 |
| 10 Oct 2017 | INR | 958 | 1,017 | 958 | 1,000.15 | 100.015 | -2.45 (-0.24%) | 373 |
| 9 Oct 2017 | INR | 990 | 1,018.95 | 990 | 1,002.6 | 100.26 | +3 (+0.30%) | 522 |
| 6 Oct 2017 | INR | 995 | 1,000 | 986 | 999.6 | 99.96 | +3.9 (+0.39%) | 1,541 |
| 5 Oct 2017 | INR | 1,000 | 1,000 | 986 | 995.7 | 99.57 | +0.35 (+0.04%) | 434 |
| 4 Oct 2017 | INR | 930 | 1,005 | 930 | 995.35 | 99.535 | -19 (-1.87%) | 232 |
| 3 Oct 2017 | INR | 1,039 | 1,050 | 990 | 1,014.35 | 101.435 | +23.15 (+2.34%) | 928 |
| 29 Sep 2017 | INR | 950 | 999.95 | 950 | 991.2 | 99.12 | +41.9 (+4.41%) | 240 |
| 28 Sep 2017 | INR | 1,060 | 1,060 | 930 | 949.3 | 94.93 | -80.7 (-7.83%) | 1,736 |
| 27 Sep 2017 | INR | 1,054 | 1,054 | 1,020 | 1,030 | 103 | -10 (-0.96%) | 114 |
