| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 525 | 531 | 472.7 | 527.05 | 527.05 | +5.3 (+1.02%) | 48,403 |
| 8 Nov 2017 | INR | 522 | 536 | 519.05 | 521.75 | 521.75 | -10.6 (-1.99%) | 24,446 |
| 7 Nov 2017 | INR | 524.2 | 541.3 | 521.85 | 532.35 | 532.35 | +11.6 (+2.23%) | 47,214 |
| 6 Nov 2017 | INR | 521 | 533 | 515 | 520.75 | 520.75 | +0.1 (+0.02%) | 34,603 |
| 3 Nov 2017 | INR | 527.45 | 533.6 | 519 | 520.65 | 520.65 | -7.5 (-1.42%) | 29,100 |
| 2 Nov 2017 | INR | 534.75 | 537.55 | 525.15 | 528.15 | 528.15 | -6.3 (-1.18%) | 27,644 |
| 1 Nov 2017 | INR | 537 | 549.5 | 533.1 | 534.45 | 534.45 | -8.15 (-1.50%) | 15,429 |
| 31 Oct 2017 | INR | 546.5 | 549.9 | 527.35 | 542.6 | 542.6 | -7.35 (-1.34%) | 46,148 |
| 30 Oct 2017 | INR | 527.3 | 556 | 525.55 | 549.95 | 549.95 | +29.15 (+5.60%) | 33,652 |
| 27 Oct 2017 | INR | 533.8 | 537.6 | 514.8 | 520.8 | 520.8 | -7.9 (-1.49%) | 15,733 |
| 26 Oct 2017 | INR | 540 | 544 | 523.5 | 528.7 | 528.7 | -13.6 (-2.51%) | 36,554 |
| 25 Oct 2017 | INR | 553.1 | 558.1 | 536.75 | 542.3 | 542.3 | -6.45 (-1.18%) | 30,920 |
| 24 Oct 2017 | INR | 546.35 | 564.8 | 545 | 548.75 | 548.75 | +6.7 (+1.24%) | 43,493 |
| 23 Oct 2017 | INR | 539.95 | 562.6 | 533.5 | 542.05 | 542.05 | +2.05 (+0.38%) | 52,104 |
| 19 Oct 2017 | INR | 561 | 565 | 534.25 | 540 | 540 | -6.75 (-1.23%) | 7,935 |
| 18 Oct 2017 | INR | 550.2 | 569 | 540 | 546.75 | 546.75 | +0.3 (+0.05%) | 30,874 |
| 17 Oct 2017 | INR | 562 | 566.05 | 543.05 | 546.45 | 546.45 | -15.55 (-2.77%) | 27,232 |
| 16 Oct 2017 | INR | 569.1 | 591 | 554.4 | 562 | 562 | +7.15 (+1.29%) | 157,080 |
| 13 Oct 2017 | INR | 532 | 578 | 511.7 | 554.85 | 554.85 | +26.95 (+5.11%) | 125,381 |
| 12 Oct 2017 | INR | 502.2 | 550 | 498 | 527.9 | 527.9 | +33.85 (+6.85%) | 243,960 |
| 11 Oct 2017 | INR | 465 | 499.6 | 452 | 494.05 | 494.05 | +32.85 (+7.12%) | 139,391 |
| 10 Oct 2017 | INR | 464 | 466 | 456.5 | 461.2 | 461.2 | +0.7 (+0.15%) | 13,419 |
| 9 Oct 2017 | INR | 453 | 468.5 | 450.45 | 460.5 | 460.5 | +15.65 (+3.52%) | 29,619 |
| 6 Oct 2017 | INR | 440.85 | 451 | 438.15 | 444.85 | 444.85 | +6.05 (+1.38%) | 29,311 |
| 5 Oct 2017 | INR | 432 | 443.5 | 421.3 | 438.8 | 438.8 | +12.1 (+2.84%) | 26,619 |
| 4 Oct 2017 | INR | 419.45 | 445 | 419.45 | 426.7 | 426.7 | +7.5 (+1.79%) | 29,960 |
| 3 Oct 2017 | INR | 426.4 | 441 | 416.35 | 419.2 | 419.2 | -9.15 (-2.14%) | 38,510 |
| 29 Sep 2017 | INR | 417 | 437.3 | 417 | 428.35 | 428.35 | +7.3 (+1.73%) | 24,028 |
| 28 Sep 2017 | INR | 396.05 | 435 | 395.3 | 421.05 | 421.05 | +24.35 (+6.14%) | 70,459 |
| 27 Sep 2017 | INR | 416.95 | 416.95 | 395 | 396.7 | 396.7 | -11.35 (-2.78%) | 16,621 |
