| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 474 | 477.55 | 469.95 | 475.95 | 475.95 | +4.6 (+0.98%) | 3,070 |
| 8 Nov 2017 | INR | 476.3 | 481.05 | 470.1 | 471.35 | 471.35 | -3.7 (-0.78%) | 2,215 |
| 7 Nov 2017 | INR | 487 | 489.75 | 473.3 | 475.05 | 475.05 | -11.85 (-2.43%) | 5,778 |
| 6 Nov 2017 | INR | 483 | 489.85 | 478.6 | 486.9 | 486.9 | +2.95 (+0.61%) | 5,038 |
| 3 Nov 2017 | INR | 487.3 | 494.4 | 481.8 | 483.95 | 483.95 | -4.7 (-0.96%) | 6,574 |
| 2 Nov 2017 | INR | 498 | 506.5 | 487 | 488.65 | 488.65 | -9.45 (-1.90%) | 74,578 |
| 1 Nov 2017 | INR | 484.4 | 515 | 478.95 | 498.1 | 498.1 | +17 (+3.53%) | 231,492 |
| 31 Oct 2017 | INR | 486.4 | 487.1 | 477.05 | 481.1 | 481.1 | -6 (-1.23%) | 7,360 |
| 30 Oct 2017 | INR | 478 | 490.9 | 476.45 | 487.1 | 487.1 | +7.75 (+1.62%) | 28,564 |
| 27 Oct 2017 | INR | 478.95 | 485.1 | 476 | 479.35 | 479.35 | +8.45 (+1.79%) | 16,056 |
| 26 Oct 2017 | INR | 475 | 475.4 | 470 | 470.9 | 470.9 | -2.3 (-0.49%) | 4,196 |
| 25 Oct 2017 | INR | 472.25 | 480 | 470.65 | 473.2 | 473.2 | +1.8 (+0.38%) | 10,545 |
| 24 Oct 2017 | INR | 464.1 | 490 | 464.1 | 471.4 | 471.4 | +16.3 (+3.58%) | 41,052 |
| 23 Oct 2017 | INR | 462.45 | 464.8 | 454.05 | 455.1 | 455.1 | -7.6 (-1.64%) | 475,912 |
| 19 Oct 2017 | INR | 462.05 | 469.7 | 460 | 462.7 | 462.7 | 0.0 (0.0%) | 1,732 |
| 18 Oct 2017 | INR | 463 | 464.85 | 461.1 | 462.7 | 462.7 | -1.25 (-0.27%) | 2,793 |
| 17 Oct 2017 | INR | 465 | 465.8 | 461.25 | 463.95 | 463.95 | +0.5 (+0.11%) | 2,755 |
| 16 Oct 2017 | INR | 469.65 | 471.1 | 460 | 463.45 | 463.45 | -2.6 (-0.56%) | 3,217 |
| 13 Oct 2017 | INR | 460 | 477.65 | 460 | 466.05 | 466.05 | +4.95 (+1.07%) | 5,808 |
| 12 Oct 2017 | INR | 465 | 469 | 460.3 | 461.1 | 461.1 | -5.35 (-1.15%) | 3,724 |
| 11 Oct 2017 | INR | 475 | 478 | 465.15 | 466.45 | 466.45 | -7.2 (-1.52%) | 5,698 |
| 10 Oct 2017 | INR | 476 | 478.65 | 468.6 | 473.65 | 473.65 | -0.4 (-0.08%) | 5,588 |
| 9 Oct 2017 | INR | 479.35 | 484 | 471.7 | 474.05 | 474.05 | -3.65 (-0.76%) | 18,510 |
| 6 Oct 2017 | INR | 456.4 | 484.9 | 456 | 477.7 | 477.7 | +19.8 (+4.32%) | 19,570 |
| 5 Oct 2017 | INR | 454.75 | 461.95 | 454.75 | 457.9 | 457.9 | -4.9 (-1.06%) | 3,659 |
| 4 Oct 2017 | INR | 464 | 465 | 459.3 | 462.8 | 462.8 | +1.05 (+0.23%) | 2,858 |
| 3 Oct 2017 | INR | 455 | 469.8 | 455 | 461.75 | 461.75 | +7.5 (+1.65%) | 9,262 |
| 29 Sep 2017 | INR | 455.95 | 461.25 | 450.25 | 454.25 | 454.25 | +3.95 (+0.88%) | 11,437 |
| 28 Sep 2017 | INR | 437 | 459.95 | 437 | 450.3 | 450.3 | +14.75 (+3.39%) | 9,419 |
| 27 Sep 2017 | INR | 428 | 445 | 428 | 435.55 | 435.55 | +4.8 (+1.11%) | 9,158 |
