| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 896.25 | 898.65 | 859.05 | 860.9 | 860.9 | -27.05 (-3.05%) | 15,178 |
| 8 Nov 2017 | INR | 922.95 | 922.95 | 874.8 | 887.95 | 887.95 | -4.8 (-0.54%) | 3,370 |
| 7 Nov 2017 | INR | 917.3 | 917.3 | 890.15 | 892.75 | 892.75 | -20.85 (-2.28%) | 8,255 |
| 6 Nov 2017 | INR | 924.95 | 930.25 | 904.05 | 913.6 | 913.6 | -7.55 (-0.82%) | 1,797 |
| 3 Nov 2017 | INR | 924.95 | 965 | 913.95 | 921.15 | 921.15 | +5.5 (+0.60%) | 11,414 |
| 2 Nov 2017 | INR | 922.4 | 944 | 912.95 | 915.65 | 915.65 | -3.9 (-0.42%) | 4,407 |
| 1 Nov 2017 | INR | 940 | 940 | 916 | 919.55 | 919.55 | -17.4 (-1.86%) | 5,443 |
| 31 Oct 2017 | INR | 919.05 | 971.75 | 890.3 | 936.95 | 936.95 | +6.9 (+0.74%) | 13,846 |
| 30 Oct 2017 | INR | 940.15 | 948.25 | 926.85 | 930.05 | 930.05 | -9.6 (-1.02%) | 2,690 |
| 27 Oct 2017 | INR | 935.9 | 954 | 935.9 | 939.65 | 939.65 | +6.25 (+0.67%) | 9,749 |
| 26 Oct 2017 | INR | 939 | 959.9 | 930 | 933.4 | 933.4 | -3.85 (-0.41%) | 4,737 |
| 25 Oct 2017 | INR | 934.3 | 949 | 911 | 937.25 | 937.25 | +21.65 (+2.36%) | 2,166 |
| 24 Oct 2017 | INR | 913 | 945 | 908.9 | 915.6 | 915.6 | +12.2 (+1.35%) | 13,586 |
| 23 Oct 2017 | INR | 949 | 950 | 900 | 903.4 | 903.4 | -44.9 (-4.73%) | 5,546 |
| 19 Oct 2017 | INR | 948.7 | 950.8 | 940 | 948.3 | 948.3 | +10.15 (+1.08%) | 1,629 |
| 18 Oct 2017 | INR | 962 | 965 | 934 | 938.15 | 938.15 | -22 (-2.29%) | 3,481 |
| 17 Oct 2017 | INR | 926.2 | 999.95 | 925.45 | 960.15 | 960.15 | +43.1 (+4.70%) | 21,913 |
| 16 Oct 2017 | INR | 915 | 925.05 | 901 | 917.05 | 917.05 | +2.5 (+0.27%) | 2,851 |
| 13 Oct 2017 | INR | 912.7 | 917 | 907 | 914.55 | 914.55 | -4.35 (-0.47%) | 1,098 |
| 12 Oct 2017 | INR | 928.05 | 928.05 | 913 | 918.9 | 918.9 | -2.5 (-0.27%) | 595 |
| 11 Oct 2017 | INR | 955.25 | 970 | 910 | 921.4 | 921.4 | -35.95 (-3.76%) | 1,789 |
| 10 Oct 2017 | INR | 942 | 969.7 | 942 | 957.35 | 957.35 | +8.8 (+0.93%) | 2,480 |
| 9 Oct 2017 | INR | 945 | 962 | 934.45 | 948.55 | 948.55 | +10.65 (+1.14%) | 2,702 |
| 6 Oct 2017 | INR | 928 | 959.8 | 928 | 937.9 | 937.9 | +15 (+1.63%) | 7,786 |
| 5 Oct 2017 | INR | 866.3 | 973 | 858 | 922.9 | 922.9 | +66.15 (+7.72%) | 18,238 |
| 4 Oct 2017 | INR | 861.5 | 865 | 849 | 856.75 | 856.75 | -0.95 (-0.11%) | 345 |
| 3 Oct 2017 | INR | 871.9 | 873 | 854 | 857.7 | 857.7 | -6.9 (-0.80%) | 191 |
| 29 Sep 2017 | INR | 860.1 | 866.5 | 855 | 864.6 | 864.6 | +9 (+1.05%) | 395 |
| 28 Sep 2017 | INR | 850 | 867.9 | 850 | 855.6 | 855.6 | +5.3 (+0.62%) | 187 |
| 27 Sep 2017 | INR | 877.2 | 877.2 | 843.35 | 850.3 | 850.3 | -9.6 (-1.12%) | 750 |
