| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 507.8 | 509.15 | 496.1 | 501.7 | 148.6519 | +1.35 (+0.27%) | 2,877 |
| 8 Nov 2017 | INR | 519.95 | 523.15 | 496.05 | 500.35 | 148.2519 | -16.7 (-3.23%) | 3,571 |
| 7 Nov 2017 | INR | 519 | 542 | 510 | 517.05 | 153.2 | -0.1 (-0.02%) | 9,457 |
| 6 Nov 2017 | INR | 513 | 545.9 | 508 | 517.15 | 153.2296 | +9 (+1.77%) | 20,657 |
| 3 Nov 2017 | INR | 503 | 513.05 | 500 | 508.15 | 150.563 | +7.65 (+1.53%) | 3,711 |
| 2 Nov 2017 | INR | 509.95 | 510.5 | 500 | 500.5 | 148.2963 | -11.55 (-2.26%) | 1,210 |
| 1 Nov 2017 | INR | 507.1 | 514.6 | 500.45 | 512.05 | 151.7185 | +10.8 (+2.15%) | 2,734 |
| 31 Oct 2017 | INR | 503.95 | 505.05 | 497.9 | 501.25 | 148.5185 | +0.45 (+0.09%) | 2,709 |
| 30 Oct 2017 | INR | 502 | 505 | 497.05 | 500.8 | 148.3852 | -4.65 (-0.92%) | 997 |
| 27 Oct 2017 | INR | 494.85 | 513 | 493.8 | 505.45 | 149.763 | +13.25 (+2.69%) | 6,066 |
| 26 Oct 2017 | INR | 492.1 | 497 | 491.05 | 492.2 | 145.837 | -1 (-0.20%) | 1,608 |
| 25 Oct 2017 | INR | 495.15 | 503 | 491.2 | 493.2 | 146.1333 | +0.65 (+0.13%) | 1,490 |
| 24 Oct 2017 | INR | 492.65 | 498.75 | 491 | 492.55 | 145.9407 | -0.8 (-0.16%) | 1,349 |
| 23 Oct 2017 | INR | 502.35 | 506.5 | 486.25 | 493.35 | 146.1778 | -0.65 (-0.13%) | 1,300 |
| 19 Oct 2017 | INR | 497.35 | 499 | 490.2 | 494 | 146.3704 | -1.95 (-0.39%) | 186 |
| 18 Oct 2017 | INR | 504.85 | 504.85 | 495 | 495.95 | 146.9481 | -9.5 (-1.88%) | 1,146 |
| 17 Oct 2017 | INR | 506.55 | 507 | 501.5 | 505.45 | 149.763 | +9.35 (+1.88%) | 831 |
| 16 Oct 2017 | INR | 504 | 507.9 | 495 | 496.1 | 146.9926 | +0.55 (+0.11%) | 1,570 |
| 13 Oct 2017 | INR | 501.1 | 501.5 | 492.5 | 495.55 | 146.8296 | -9.2 (-1.82%) | 2,791 |
| 12 Oct 2017 | INR | 509 | 509.55 | 501 | 504.75 | 149.5556 | -3.85 (-0.76%) | 2,559 |
| 11 Oct 2017 | INR | 515.9 | 516.75 | 508 | 508.6 | 150.6963 | -5.75 (-1.12%) | 1,344 |
| 10 Oct 2017 | INR | 520.5 | 521.5 | 512.2 | 514.35 | 152.4 | -9.05 (-1.73%) | 961 |
| 9 Oct 2017 | INR | 518.95 | 527.2 | 510.05 | 523.4 | 155.0815 | +8.35 (+1.62%) | 998 |
| 6 Oct 2017 | INR | 512.9 | 518 | 510.1 | 515.05 | 152.6074 | +2.15 (+0.42%) | 1,092 |
| 5 Oct 2017 | INR | 511.1 | 516.9 | 505.95 | 512.9 | 151.9704 | +2.75 (+0.54%) | 1,636 |
| 4 Oct 2017 | INR | 516 | 516 | 509.1 | 510.15 | 151.1556 | -4.85 (-0.94%) | 709 |
| 3 Oct 2017 | INR | 510.5 | 521 | 509 | 515 | 152.5926 | +9.2 (+1.82%) | 1,961 |
| 29 Sep 2017 | INR | 515.5 | 515.5 | 501 | 505.8 | 149.8667 | -10.65 (-2.06%) | 3,372 |
| 28 Sep 2017 | INR | 508 | 546 | 508 | 516.45 | 153.0222 | +8.4 (+1.65%) | 14,966 |
| 27 Sep 2017 | INR | 516.35 | 521.4 | 507.4 | 508.05 | 150.5333 | -2.95 (-0.58%) | 1,077 |
