| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | INR | 525.7 | 527.95 | 505.45 | 508.9 | 508.9 | -14.6 (-2.79%) | 133,368 |
| 7 Nov 2017 | INR | 529 | 536 | 515.8 | 523.5 | 523.5 | -2.65 (-0.50%) | 1,000,293 |
| 6 Nov 2017 | INR | 524 | 530 | 518.35 | 526.15 | 526.15 | -2.15 (-0.41%) | 29,669 |
| 3 Nov 2017 | INR | 525 | 530 | 521.05 | 528.3 | 528.3 | +8.75 (+1.68%) | 42,310 |
| 2 Nov 2017 | INR | 518 | 529.7 | 515.75 | 519.55 | 519.55 | +1.5 (+0.29%) | 22,266 |
| 1 Nov 2017 | INR | 524.7 | 524.7 | 516.25 | 518.05 | 518.05 | -0.95 (-0.18%) | 8,605 |
| 31 Oct 2017 | INR | 516.2 | 520.95 | 513.65 | 519 | 519 | -1.85 (-0.36%) | 10,538 |
| 30 Oct 2017 | INR | 525.65 | 525.65 | 519.25 | 520.85 | 520.85 | +1.95 (+0.38%) | 15,733 |
| 27 Oct 2017 | INR | 512.9 | 525.85 | 508.2 | 518.9 | 518.9 | +6.85 (+1.34%) | 32,168 |
| 26 Oct 2017 | INR | 515 | 518.5 | 501.3 | 512.05 | 512.05 | -2.1 (-0.41%) | 30,130 |
| 25 Oct 2017 | INR | 519.6 | 523 | 513 | 514.15 | 514.15 | -4.1 (-0.79%) | 14,924 |
| 24 Oct 2017 | INR | 531 | 532.8 | 515.65 | 518.25 | 518.25 | -12.65 (-2.38%) | 31,825 |
| 23 Oct 2017 | INR | 521 | 534.75 | 515.7 | 530.9 | 530.9 | +10 (+1.92%) | 21,840 |
| 19 Oct 2017 | INR | 526.7 | 526.9 | 516 | 520.9 | 520.9 | -3.4 (-0.65%) | 5,914 |
| 18 Oct 2017 | INR | 522 | 530.7 | 512 | 524.3 | 524.3 | +4.9 (+0.94%) | 60,312 |
| 17 Oct 2017 | INR | 528 | 528 | 516 | 519.4 | 519.4 | -7.8 (-1.48%) | 26,434 |
| 16 Oct 2017 | INR | 530.05 | 538.7 | 523 | 527.2 | 527.2 | -8.6 (-1.61%) | 24,981 |
| 13 Oct 2017 | INR | 535.3 | 546.4 | 532.1 | 535.8 | 535.8 | -3.85 (-0.71%) | 27,260 |
| 12 Oct 2017 | INR | 542.8 | 542.8 | 529 | 539.65 | 539.65 | +1.8 (+0.33%) | 22,622 |
| 11 Oct 2017 | INR | 541.4 | 544.4 | 532.7 | 537.85 | 537.85 | -1.15 (-0.21%) | 26,540 |
| 10 Oct 2017 | INR | 536 | 548.85 | 533.25 | 539 | 539 | +9.1 (+1.72%) | 50,675 |
| 9 Oct 2017 | INR | 539.9 | 539.9 | 527.25 | 529.9 | 529.9 | -7.9 (-1.47%) | 28,822 |
| 6 Oct 2017 | INR | 545 | 559 | 533.35 | 537.8 | 537.8 | +10.15 (+1.92%) | 151,226 |
| 5 Oct 2017 | INR | 533.25 | 539.2 | 527 | 527.65 | 527.65 | +4.25 (+0.81%) | 45,861 |
| 4 Oct 2017 | INR | 523 | 533.7 | 520 | 523.4 | 523.4 | +1.05 (+0.20%) | 41,449 |
| 3 Oct 2017 | INR | 530.1 | 539.5 | 519.9 | 522.35 | 522.35 | -3.8 (-0.72%) | 30,872 |
| 29 Sep 2017 | INR | 512 | 537.9 | 512 | 526.15 | 526.15 | +18.8 (+3.71%) | 46,879 |
| 28 Sep 2017 | INR | 529 | 529 | 500.2 | 507.35 | 507.35 | -21.7 (-4.10%) | 51,737 |
| 27 Sep 2017 | INR | 549.95 | 553.25 | 526 | 529.05 | 529.05 | -14.05 (-2.59%) | 40,300 |
| 26 Sep 2017 | INR | 550 | 551.35 | 539.35 | 543.1 | 543.1 | -4.2 (-0.77%) | 67,067 |
