| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 830 | 848.2 | 819.95 | 843.55 | 421.775 | +5.1 (+0.61%) | 2,365 |
| 8 Nov 2017 | INR | 845 | 856.95 | 835.95 | 838.45 | 419.225 | +1.35 (+0.16%) | 4,308 |
| 7 Nov 2017 | INR | 812.65 | 850 | 812.55 | 837.1 | 418.55 | +23.95 (+2.95%) | 14,577 |
| 6 Nov 2017 | INR | 821 | 826.9 | 810 | 813.15 | 406.575 | -7.3 (-0.89%) | 8,093 |
| 3 Nov 2017 | INR | 780.55 | 825 | 780.2 | 820.45 | 410.225 | +37.45 (+4.78%) | 17,317 |
| 2 Nov 2017 | INR | 783.4 | 790 | 780.5 | 783 | 391.5 | -3.2 (-0.41%) | 1,004 |
| 1 Nov 2017 | INR | 780 | 792 | 778.5 | 786.2 | 393.1 | +5.05 (+0.65%) | 1,561 |
| 31 Oct 2017 | INR | 782 | 785 | 777 | 781.15 | 390.575 | -0.35 (-0.04%) | 1,034 |
| 30 Oct 2017 | INR | 772 | 789.95 | 772 | 781.5 | 390.75 | +7.6 (+0.98%) | 1,323 |
| 27 Oct 2017 | INR | 778.55 | 782 | 773.55 | 773.9 | 386.95 | -0.85 (-0.11%) | 1,074 |
| 26 Oct 2017 | INR | 780 | 780 | 773.1 | 774.75 | 387.375 | -2.75 (-0.35%) | 673 |
| 25 Oct 2017 | INR | 779.45 | 781 | 773.8 | 777.5 | 388.75 | -6.45 (-0.82%) | 1,153 |
| 24 Oct 2017 | INR | 781.15 | 786.45 | 779 | 783.95 | 391.975 | +6.8 (+0.87%) | 691 |
| 23 Oct 2017 | INR | 786.05 | 796.3 | 772.6 | 777.15 | 388.575 | -8.2 (-1.04%) | 1,099 |
| 19 Oct 2017 | INR | 790 | 797.75 | 783.05 | 785.35 | 392.675 | 0.0 (0.0%) | 2,489 |
| 18 Oct 2017 | INR | 761.15 | 797 | 761.15 | 785.35 | 392.675 | +0.15 (+0.02%) | 2,321 |
| 17 Oct 2017 | INR | 781.6 | 797.35 | 769.85 | 785.2 | 392.6 | +7.3 (+0.94%) | 1,904 |
| 16 Oct 2017 | INR | 789.25 | 790.45 | 770.1 | 777.9 | 388.95 | -14.8 (-1.87%) | 927 |
| 13 Oct 2017 | INR | 788.1 | 797.4 | 785 | 792.7 | 396.35 | +1.85 (+0.23%) | 1,870 |
| 12 Oct 2017 | INR | 784.1 | 794.1 | 782.75 | 790.85 | 395.425 | +4.2 (+0.53%) | 1,172 |
| 11 Oct 2017 | INR | 780.05 | 795 | 780.05 | 786.65 | 393.325 | +6.8 (+0.87%) | 1,567 |
| 10 Oct 2017 | INR | 770 | 788.9 | 766.25 | 779.85 | 389.925 | +7.85 (+1.02%) | 1,898 |
| 9 Oct 2017 | INR | 772.5 | 774.8 | 770.1 | 772 | 386 | +5 (+0.65%) | 520 |
| 6 Oct 2017 | INR | 765 | 784.9 | 762 | 767 | 383.5 | -4.6 (-0.60%) | 1,534 |
| 5 Oct 2017 | INR | 771 | 784.5 | 770.15 | 771.6 | 385.8 | -1.65 (-0.21%) | 1,297 |
| 4 Oct 2017 | INR | 779.4 | 780.35 | 772.15 | 773.25 | 386.625 | -7.9 (-1.01%) | 703 |
| 3 Oct 2017 | INR | 800 | 800 | 775.45 | 781.15 | 390.575 | -18.15 (-2.27%) | 2,545 |
| 29 Sep 2017 | INR | 790 | 805 | 788.1 | 799.3 | 399.65 | +8.1 (+1.02%) | 4,194 |
| 28 Sep 2017 | INR | 776.05 | 793.95 | 770.1 | 791.2 | 395.6 | +14.1 (+1.81%) | 2,614 |
| 27 Sep 2017 | INR | 770 | 780 | 767 | 777.1 | 388.55 | +13.9 (+1.82%) | 3,388 |
