| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 571 | 579 | 560.5 | 578.9 | 289.45 | +5.65 (+0.99%) | 1,200 |
| 8 Nov 2017 | INR | 591 | 591 | 570 | 573.25 | 286.625 | -29.15 (-4.84%) | 6,900 |
| 7 Nov 2017 | INR | 580 | 610 | 580 | 602.4 | 301.2 | +15.8 (+2.69%) | 5,400 |
| 6 Nov 2017 | INR | 550 | 590 | 550 | 586.6 | 293.3 | +45.75 (+8.46%) | 7,500 |
| 3 Nov 2017 | INR | 507.05 | 560 | 507 | 540.85 | 270.425 | +33.85 (+6.68%) | 4,500 |
| 2 Nov 2017 | INR | 510 | 510 | 507 | 507 | 253.5 | +1.65 (+0.33%) | 900 |
| 1 Nov 2017 | INR | 507 | 507.5 | 501.8 | 505.35 | 252.675 | +0.45 (+0.09%) | 1,200 |
| 31 Oct 2017 | INR | 504.9 | 504.9 | 504.9 | 504.9 | 252.45 | 0.0 (0.0%) | 0 |
| 30 Oct 2017 | INR | 505 | 505 | 500 | 504.9 | 252.45 | -5.1 (-1.00%) | 2,400 |
| 27 Oct 2017 | INR | 507 | 510 | 500.05 | 510 | 255 | +4.75 (+0.94%) | 1,200 |
| 26 Oct 2017 | INR | 507 | 507 | 503.5 | 505.25 | 252.625 | +3.25 (+0.65%) | 600 |
| 25 Oct 2017 | INR | 502 | 502 | 502 | 502 | 251 | 0.0 (0.0%) | 0 |
| 24 Oct 2017 | INR | 502 | 502 | 502 | 502 | 251 | -2.85 (-0.56%) | 300 |
| 23 Oct 2017 | INR | 494 | 504.85 | 493 | 504.85 | 252.425 | -10.15 (-1.97%) | 1,200 |
| 19 Oct 2017 | INR | 515 | 515 | 515 | 515 | 257.5 | 0.0 (0.0%) | 0 |
| 18 Oct 2017 | INR | 499 | 515 | 485 | 515 | 257.5 | +25.75 (+5.26%) | 3,600 |
| 17 Oct 2017 | INR | 504.85 | 504.9 | 483.05 | 489.25 | 244.625 | -8.75 (-1.76%) | 3,000 |
| 16 Oct 2017 | INR | 504.9 | 504.9 | 491 | 498 | 249 | +7.2 (+1.47%) | 1,800 |
| 13 Oct 2017 | INR | 510 | 510 | 490 | 490.8 | 245.4 | -20.2 (-3.95%) | 4,200 |
| 12 Oct 2017 | INR | 510 | 511 | 510 | 511 | 255.5 | -9 (-1.73%) | 600 |
| 11 Oct 2017 | INR | 518.95 | 520 | 518.95 | 520 | 260 | +10 (+1.96%) | 900 |
| 10 Oct 2017 | INR | 504.9 | 510 | 500 | 510 | 255 | +11 (+2.20%) | 900 |
| 9 Oct 2017 | INR | 485 | 499 | 483 | 499 | 249.5 | +3 (+0.60%) | 1,200 |
| 6 Oct 2017 | INR | 496 | 496 | 496 | 496 | 248 | +6 (+1.22%) | 300 |
| 5 Oct 2017 | INR | 480 | 490 | 480 | 490 | 245 | +5 (+1.03%) | 2,400 |
| 4 Oct 2017 | INR | 482 | 500 | 482 | 485 | 242.5 | -17 (-3.39%) | 3,600 |
| 3 Oct 2017 | INR | 502 | 502 | 502 | 502 | 251 | +19.5 (+4.04%) | 300 |
| 29 Sep 2017 | INR | 471 | 485 | 466.5 | 482.5 | 241.25 | +0.5 (+0.10%) | 9,600 |
| 28 Sep 2017 | INR | 476 | 482 | 475 | 482 | 241 | -8 (-1.63%) | 900 |
| 27 Sep 2017 | INR | 490 | 490 | 490 | 490 | 245 | -6 (-1.21%) | 600 |
