| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 453 | 474.5 | 450 | 457.45 | 457.45 | +4.65 (+1.03%) | 29,742 |
| 8 Nov 2017 | INR | 473 | 478.8 | 450 | 452.8 | 452.8 | -8.55 (-1.85%) | 53,422 |
| 7 Nov 2017 | INR | 459.95 | 461.35 | 443.35 | 461.35 | 461.35 | +21.95 (+5.00%) | 133,670 |
| 6 Nov 2017 | INR | 420 | 439.4 | 405 | 439.4 | 439.4 | +20.9 (+4.99%) | 29,984 |
| 3 Nov 2017 | INR | 410 | 433.85 | 410 | 418.5 | 418.5 | -5.6 (-1.32%) | 21,671 |
| 2 Nov 2017 | INR | 415.05 | 433.8 | 413 | 424.1 | 424.1 | +8.6 (+2.07%) | 74,421 |
| 1 Nov 2017 | INR | 416.6 | 426.55 | 413.2 | 415.5 | 415.5 | -0.65 (-0.16%) | 22,561 |
| 31 Oct 2017 | INR | 422 | 424 | 400 | 416.15 | 416.15 | -3.55 (-0.85%) | 29,881 |
| 30 Oct 2017 | INR | 424.05 | 430 | 415.5 | 419.7 | 419.7 | -1.7 (-0.40%) | 23,564 |
| 27 Oct 2017 | INR | 433 | 438.8 | 416 | 421.4 | 421.4 | -6.7 (-1.57%) | 66,702 |
| 26 Oct 2017 | INR | 406 | 428.9 | 388.1 | 428.1 | 428.1 | +19.6 (+4.80%) | 175,941 |
| 25 Oct 2017 | INR | 431.5 | 434.7 | 406 | 408.5 | 408.5 | -18.7 (-4.38%) | 49,210 |
| 24 Oct 2017 | INR | 453 | 453 | 423.5 | 427.2 | 427.2 | -17 (-3.83%) | 56,985 |
| 23 Oct 2017 | INR | 460 | 469 | 441 | 444.2 | 444.2 | -16.8 (-3.64%) | 61,043 |
| 19 Oct 2017 | INR | 463 | 468.9 | 455.6 | 461 | 461 | +6 (+1.32%) | 25,469 |
| 18 Oct 2017 | INR | 461 | 484.45 | 442 | 455 | 455 | -6.4 (-1.39%) | 151,295 |
| 17 Oct 2017 | INR | 473 | 482.1 | 451 | 461.4 | 461.4 | +2.25 (+0.49%) | 227,090 |
| 16 Oct 2017 | INR | 447.8 | 459.15 | 443.6 | 459.15 | 459.15 | +21.85 (+5.00%) | 173,734 |
| 13 Oct 2017 | INR | 424.9 | 437.3 | 421.1 | 437.3 | 437.3 | +20.8 (+4.99%) | 143,595 |
| 12 Oct 2017 | INR | 395 | 416.5 | 390 | 416.5 | 416.5 | +19.8 (+4.99%) | 114,046 |
| 11 Oct 2017 | INR | 415 | 419 | 392.85 | 396.7 | 396.7 | -16.8 (-4.06%) | 88,015 |
| 10 Oct 2017 | INR | 450.7 | 450.7 | 407.8 | 413.5 | 413.5 | -15.75 (-3.67%) | 182,388 |
| 9 Oct 2017 | INR | 429.25 | 429.25 | 425 | 429.25 | 429.25 | +20.4 (+4.99%) | 34,040 |
| 6 Oct 2017 | INR | 382.7 | 408.85 | 378.05 | 408.85 | 408.85 | +37.15 (+9.99%) | 112,186 |
| 5 Oct 2017 | INR | 344.7 | 371.7 | 344 | 371.7 | 371.7 | +33.75 (+9.99%) | 268,627 |
| 4 Oct 2017 | INR | 305.5 | 337.95 | 305.5 | 337.95 | 337.95 | +30.7 (+9.99%) | 90,000 |
| 3 Oct 2017 | INR | 315 | 320 | 305.5 | 307.25 | 307.25 | -3 (-0.97%) | 23,236 |
| 29 Sep 2017 | INR | 316 | 319.5 | 306 | 310.25 | 310.25 | -2.95 (-0.94%) | 40,743 |
| 28 Sep 2017 | INR | 329.3 | 332 | 310.45 | 313.2 | 313.2 | -7.05 (-2.20%) | 64,065 |
| 27 Sep 2017 | INR | 303.9 | 320.85 | 302.8 | 320.25 | 320.25 | +28.55 (+9.79%) | 252,687 |
