| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2017 | INR | 871.65 | 874.95 | 831 | 866.05 | 866.05 | -1.6 (-0.18%) | 1,221 |
| 6 Nov 2017 | INR | 875.25 | 880.9 | 862.1 | 867.65 | 867.65 | -7.6 (-0.87%) | 1,666 |
| 3 Nov 2017 | INR | 876.05 | 878.1 | 874.3 | 875.25 | 875.25 | -2.85 (-0.32%) | 840 |
| 2 Nov 2017 | INR | 873.15 | 879.3 | 873.1 | 878.1 | 878.1 | -2.55 (-0.29%) | 764 |
| 1 Nov 2017 | INR | 875.85 | 881.5 | 875.85 | 880.65 | 880.65 | -0.75 (-0.09%) | 984 |
| 31 Oct 2017 | INR | 863.55 | 883 | 863.55 | 881.4 | 881.4 | +18.45 (+2.14%) | 3,738 |
| 30 Oct 2017 | INR | 847.1 | 865 | 847.1 | 862.95 | 862.95 | +13 (+1.53%) | 1,176 |
| 27 Oct 2017 | INR | 851.45 | 855.65 | 842.05 | 849.95 | 849.95 | -5.45 (-0.64%) | 1,652 |
| 26 Oct 2017 | INR | 863.25 | 870 | 840 | 855.4 | 855.4 | -12.1 (-1.39%) | 1,471 |
| 25 Oct 2017 | INR | 870.3 | 870.55 | 833 | 867.5 | 867.5 | +3.25 (+0.38%) | 2,711 |
| 24 Oct 2017 | INR | 869.6 | 878.95 | 860.1 | 864.25 | 864.25 | +2.95 (+0.34%) | 2,801 |
| 23 Oct 2017 | INR | 855 | 870 | 847.95 | 861.3 | 861.3 | +4.8 (+0.56%) | 2,966 |
| 19 Oct 2017 | INR | 870 | 870 | 842.35 | 856.5 | 856.5 | -10.65 (-1.23%) | 668 |
| 18 Oct 2017 | INR | 870.35 | 871.5 | 864.9 | 867.15 | 867.15 | -2.2 (-0.25%) | 1,537 |
| 17 Oct 2017 | INR | 869.6 | 872.9 | 867.65 | 869.35 | 869.35 | -1.8 (-0.21%) | 2,107 |
| 16 Oct 2017 | INR | 859.9 | 881 | 859.9 | 871.15 | 871.15 | +7.8 (+0.90%) | 6,482 |
| 13 Oct 2017 | INR | 861.25 | 868 | 860 | 863.35 | 863.35 | +7.7 (+0.90%) | 2,750 |
| 12 Oct 2017 | INR | 860.1 | 863 | 852.3 | 855.65 | 855.65 | -7.55 (-0.87%) | 2,192 |
| 11 Oct 2017 | INR | 862 | 868.45 | 857.9 | 863.2 | 863.2 | +7 (+0.82%) | 8,021 |
| 10 Oct 2017 | INR | 834.3 | 864.6 | 834 | 856.2 | 856.2 | +20.85 (+2.50%) | 10,289 |
| 9 Oct 2017 | INR | 815 | 839.95 | 812.85 | 835.35 | 835.35 | +17.65 (+2.16%) | 5,888 |
| 6 Oct 2017 | INR | 823.75 | 827 | 814.25 | 817.7 | 817.7 | -2.5 (-0.30%) | 3,956 |
| 5 Oct 2017 | INR | 812 | 826.4 | 811 | 820.2 | 820.2 | +8.85 (+1.09%) | 9,510 |
| 4 Oct 2017 | INR | 811 | 818 | 803.85 | 811.35 | 811.35 | +8.05 (+1.00%) | 9,186 |
| 3 Oct 2017 | INR | 808 | 814 | 793.95 | 803.3 | 803.3 | +10.65 (+1.34%) | 17,479 |
| 29 Sep 2017 | INR | 798.65 | 809.75 | 790.05 | 792.65 | 792.65 | +2.05 (+0.26%) | 11,899 |
| 28 Sep 2017 | INR | 795.05 | 798.1 | 775.35 | 790.6 | 790.6 | +0.9 (+0.11%) | 16,721 |
| 27 Sep 2017 | INR | 800 | 816 | 786.05 | 789.7 | 789.7 | -12.2 (-1.52%) | 19,650 |
| 26 Sep 2017 | INR | 800 | 820.05 | 798.2 | 801.9 | 801.9 | +1.35 (+0.17%) | 35,719 |
| 25 Sep 2017 | INR | 820 | 836 | 784.1 | 800.55 | 800.55 | -23.4 (-2.84%) | 79,901 |
