| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 567.5 | 583 | 566.1 | 579.55 | 579.55 | +10.45 (+1.84%) | 3,469 |
| 8 Nov 2017 | INR | 572.55 | 573.9 | 566 | 569.1 | 569.1 | -2.55 (-0.45%) | 1,557 |
| 7 Nov 2017 | INR | 572.05 | 592 | 570 | 571.65 | 571.65 | +0.6 (+0.11%) | 3,683 |
| 6 Nov 2017 | INR | 572.5 | 580.95 | 569.55 | 571.05 | 571.05 | -4.95 (-0.86%) | 1,849 |
| 3 Nov 2017 | INR | 578.35 | 584.9 | 575 | 576 | 576 | -3.9 (-0.67%) | 1,742 |
| 2 Nov 2017 | INR | 587.3 | 587.35 | 577 | 579.9 | 579.9 | -3.3 (-0.57%) | 2,519 |
| 1 Nov 2017 | INR | 586 | 586 | 576.9 | 583.2 | 583.2 | +3.1 (+0.53%) | 3,439 |
| 31 Oct 2017 | INR | 590.9 | 590.9 | 578 | 580.1 | 580.1 | -1.75 (-0.30%) | 3,093 |
| 30 Oct 2017 | INR | 567.8 | 586 | 565.35 | 581.85 | 581.85 | +11.85 (+2.08%) | 3,236 |
| 27 Oct 2017 | INR | 565.1 | 575.5 | 563 | 570 | 570 | +5 (+0.88%) | 1,658 |
| 26 Oct 2017 | INR | 563.55 | 567.95 | 560 | 565 | 565 | +1.65 (+0.29%) | 2,711 |
| 25 Oct 2017 | INR | 572.2 | 572.2 | 561 | 563.35 | 563.35 | -7 (-1.23%) | 1,700 |
| 24 Oct 2017 | INR | 569.1 | 580.35 | 565.1 | 570.35 | 570.35 | +0.95 (+0.17%) | 1,561 |
| 23 Oct 2017 | INR | 574 | 574 | 565 | 569.4 | 569.4 | -3.4 (-0.59%) | 1,616 |
| 19 Oct 2017 | INR | 575.85 | 577.45 | 572 | 572.8 | 572.8 | 0.0 (0.0%) | 628 |
| 18 Oct 2017 | INR | 582.7 | 584.35 | 570.1 | 572.8 | 572.8 | -11.9 (-2.04%) | 3,035 |
| 17 Oct 2017 | INR | 581 | 590 | 575.6 | 584.7 | 584.7 | +2.7 (+0.46%) | 3,986 |
| 16 Oct 2017 | INR | 585 | 596.95 | 580.2 | 582 | 582 | +0.95 (+0.16%) | 7,152 |
| 13 Oct 2017 | INR | 580.6 | 595 | 580.05 | 581.05 | 581.05 | +1 (+0.17%) | 3,569 |
| 12 Oct 2017 | INR | 585.6 | 585.6 | 579.5 | 580.05 | 580.05 | -7 (-1.19%) | 2,689 |
| 11 Oct 2017 | INR | 588 | 590.95 | 584.8 | 587.05 | 587.05 | -0.15 (-0.03%) | 3,387 |
| 10 Oct 2017 | INR | 591 | 594 | 585.15 | 587.2 | 587.2 | -2.8 (-0.47%) | 3,518 |
| 9 Oct 2017 | INR | 588.5 | 592.2 | 586.25 | 590 | 590 | +6.65 (+1.14%) | 12,697 |
| 6 Oct 2017 | INR | 585 | 589 | 580 | 583.35 | 583.35 | +3.2 (+0.55%) | 4,588 |
| 5 Oct 2017 | INR | 585.45 | 589.45 | 579.15 | 580.15 | 580.15 | -2.95 (-0.51%) | 2,959 |
| 4 Oct 2017 | INR | 577 | 589.45 | 572.5 | 583.1 | 583.1 | +5.5 (+0.95%) | 7,553 |
| 3 Oct 2017 | INR | 579.4 | 580 | 568.05 | 577.6 | 577.6 | +1.5 (+0.26%) | 5,845 |
| 29 Sep 2017 | INR | 566.05 | 577.95 | 566.05 | 576.1 | 576.1 | +11.7 (+2.07%) | 189,235 |
| 28 Sep 2017 | INR | 571.05 | 571.05 | 562 | 564.4 | 564.4 | -9.15 (-1.60%) | 2,986 |
| 27 Sep 2017 | INR | 572.95 | 575.5 | 567.3 | 573.55 | 573.55 | +6.45 (+1.14%) | 5,922 |
