| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 800 | 844 | 791.85 | 832.05 | 832.05 | +30.95 (+3.86%) | 16,527 |
| 8 Nov 2017 | INR | 821.85 | 828.65 | 789 | 801.1 | 801.1 | -18.5 (-2.26%) | 8,022 |
| 7 Nov 2017 | INR | 832 | 837 | 812 | 819.6 | 819.6 | -7.55 (-0.91%) | 5,395 |
| 6 Nov 2017 | INR | 830 | 843.3 | 822 | 827.15 | 827.15 | -5.7 (-0.68%) | 6,186 |
| 3 Nov 2017 | INR | 819.5 | 837 | 809 | 832.85 | 832.85 | +23.95 (+2.96%) | 14,029 |
| 2 Nov 2017 | INR | 785.25 | 813.7 | 777.1 | 808.9 | 808.9 | +28 (+3.59%) | 9,288 |
| 1 Nov 2017 | INR | 786.8 | 789.95 | 766.5 | 780.9 | 780.9 | +8.4 (+1.09%) | 7,370 |
| 31 Oct 2017 | INR | 754.95 | 783.55 | 751.5 | 772.5 | 772.5 | +22.7 (+3.03%) | 6,564 |
| 30 Oct 2017 | INR | 745.05 | 758.3 | 745 | 749.8 | 749.8 | +6.45 (+0.87%) | 6,983 |
| 27 Oct 2017 | INR | 746.5 | 750 | 741.05 | 743.35 | 743.35 | +0.5 (+0.07%) | 5,969 |
| 26 Oct 2017 | INR | 744.8 | 754.7 | 740.1 | 742.85 | 742.85 | -0.45 (-0.06%) | 143,531 |
| 25 Oct 2017 | INR | 758.4 | 758.4 | 740 | 743.3 | 743.3 | +7 (+0.95%) | 208,203 |
| 24 Oct 2017 | INR | 760 | 760 | 717.65 | 736.3 | 736.3 | -17.55 (-2.33%) | 1,338,485 |
| 23 Oct 2017 | INR | 759.4 | 765 | 751.35 | 753.85 | 753.85 | -3.65 (-0.48%) | 3,621 |
| 19 Oct 2017 | INR | 761.4 | 763 | 756.7 | 757.5 | 757.5 | 0.0 (0.0%) | 1,260 |
| 18 Oct 2017 | INR | 764 | 764 | 755.05 | 757.5 | 757.5 | -0.35 (-0.05%) | 1,850 |
| 17 Oct 2017 | INR | 764.05 | 764.9 | 756 | 757.85 | 757.85 | -4.25 (-0.56%) | 2,983 |
| 16 Oct 2017 | INR | 795 | 795 | 760 | 762.1 | 762.1 | -4.6 (-0.60%) | 4,822 |
| 13 Oct 2017 | INR | 775 | 775 | 758.4 | 766.7 | 766.7 | -1.8 (-0.23%) | 4,402 |
| 12 Oct 2017 | INR | 771.45 | 771.55 | 767.1 | 768.5 | 768.5 | -0.8 (-0.10%) | 1,381 |
| 11 Oct 2017 | INR | 770 | 773.6 | 764.15 | 769.3 | 769.3 | +0.65 (+0.08%) | 4,311 |
| 10 Oct 2017 | INR | 775 | 778.05 | 767 | 768.65 | 768.65 | -10.05 (-1.29%) | 3,352 |
| 9 Oct 2017 | INR | 782.95 | 783.8 | 771 | 778.7 | 778.7 | -1.55 (-0.20%) | 3,289 |
| 6 Oct 2017 | INR | 780.45 | 782.5 | 772.5 | 780.25 | 780.25 | +8.8 (+1.14%) | 3,410 |
| 5 Oct 2017 | INR | 786 | 786 | 768.35 | 771.45 | 771.45 | -11.9 (-1.52%) | 4,492 |
| 4 Oct 2017 | INR | 788.25 | 790.8 | 780.7 | 783.35 | 783.35 | -10.9 (-1.37%) | 2,473 |
| 3 Oct 2017 | INR | 794 | 801.45 | 780 | 794.25 | 794.25 | -0.95 (-0.12%) | 3,180 |
| 29 Sep 2017 | INR | 800 | 800 | 783 | 795.2 | 795.2 | +9.15 (+1.16%) | 5,772 |
| 28 Sep 2017 | INR | 800 | 800 | 782.25 | 786.05 | 786.05 | -7.15 (-0.90%) | 1,321 |
| 27 Sep 2017 | INR | 810 | 810 | 787.2 | 793.2 | 793.2 | -7.3 (-0.91%) | 2,860 |
