| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 504.85 | 508 | 497 | 502.7 | 502.7 | +2.35 (+0.47%) | 11,480 |
| 8 Nov 2017 | INR | 497.65 | 507.3 | 496.2 | 500.35 | 500.35 | +2.65 (+0.53%) | 10,649 |
| 7 Nov 2017 | INR | 506.25 | 507.05 | 495.15 | 497.7 | 497.7 | -5.5 (-1.09%) | 12,608 |
| 6 Nov 2017 | INR | 510 | 510 | 500 | 503.2 | 503.2 | -2.1 (-0.42%) | 11,521 |
| 3 Nov 2017 | INR | 503.45 | 519.95 | 500.15 | 505.3 | 505.3 | +3.65 (+0.73%) | 26,421 |
| 2 Nov 2017 | INR | 505.85 | 510 | 500 | 501.65 | 501.65 | -2.45 (-0.49%) | 12,416 |
| 1 Nov 2017 | INR | 505.75 | 509 | 494 | 504.1 | 504.1 | +0.15 (+0.03%) | 12,323 |
| 31 Oct 2017 | INR | 508.6 | 513 | 502.5 | 503.95 | 503.95 | -2.3 (-0.45%) | 11,870 |
| 30 Oct 2017 | INR | 501 | 509.9 | 496.1 | 506.25 | 506.25 | +6 (+1.20%) | 10,396 |
| 27 Oct 2017 | INR | 516.9 | 517 | 499 | 500.25 | 500.25 | -10.2 (-2.00%) | 11,773 |
| 26 Oct 2017 | INR | 512 | 518.65 | 495 | 510.45 | 510.45 | +1.65 (+0.32%) | 27,448 |
| 25 Oct 2017 | INR | 494 | 517.2 | 494 | 508.8 | 508.8 | +10.45 (+2.10%) | 24,151 |
| 24 Oct 2017 | INR | 498.6 | 503.4 | 496.5 | 498.35 | 498.35 | +1.05 (+0.21%) | 7,212 |
| 23 Oct 2017 | INR | 502.6 | 508 | 495.55 | 497.3 | 497.3 | -5.8 (-1.15%) | 7,119 |
| 19 Oct 2017 | INR | 506.25 | 507 | 501.6 | 503.1 | 503.1 | +3.85 (+0.77%) | 3,985 |
| 18 Oct 2017 | INR | 498 | 506 | 495.3 | 499.25 | 499.25 | +4.9 (+0.99%) | 11,612 |
| 17 Oct 2017 | INR | 499.95 | 503.1 | 491.5 | 494.35 | 494.35 | -0.7 (-0.14%) | 8,000 |
| 16 Oct 2017 | INR | 494.65 | 511.25 | 491.2 | 495.05 | 495.05 | +2.15 (+0.44%) | 19,294 |
| 13 Oct 2017 | INR | 491.05 | 496 | 491.05 | 492.9 | 492.9 | +2.25 (+0.46%) | 7,348 |
| 12 Oct 2017 | INR | 487.45 | 495 | 487.45 | 490.65 | 490.65 | +1.15 (+0.23%) | 9,457 |
| 11 Oct 2017 | INR | 493.5 | 498.75 | 486.5 | 489.5 | 489.5 | -4.75 (-0.96%) | 14,516 |
| 10 Oct 2017 | INR | 486.6 | 499.75 | 486.6 | 494.25 | 494.25 | +6.9 (+1.42%) | 15,582 |
| 9 Oct 2017 | INR | 488.5 | 497 | 484 | 487.35 | 487.35 | -2.5 (-0.51%) | 29,293 |
| 6 Oct 2017 | INR | 483.25 | 495.6 | 483.25 | 489.85 | 489.85 | +7.3 (+1.51%) | 15,601 |
| 5 Oct 2017 | INR | 485.4 | 489.9 | 480.2 | 482.55 | 482.55 | -4.2 (-0.86%) | 6,602 |
| 4 Oct 2017 | INR | 495 | 497.1 | 485.1 | 486.75 | 486.75 | -3.35 (-0.68%) | 16,183 |
| 3 Oct 2017 | INR | 495.65 | 502.55 | 486.1 | 490.1 | 490.1 | -6.45 (-1.30%) | 9,304 |
| 29 Sep 2017 | INR | 493 | 500 | 491 | 496.55 | 496.55 | +3.2 (+0.65%) | 8,274 |
| 28 Sep 2017 | INR | 490.5 | 495 | 485 | 493.35 | 493.35 | +4.75 (+0.97%) | 7,846 |
| 27 Sep 2017 | INR | 500 | 506 | 485 | 488.6 | 488.6 | -10.45 (-2.09%) | 17,403 |
