| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 862 | 863.88 | 838.52 | 857.36 | 214.34 | +0.48 (+0.06%) | 182,440 |
| 9 Nov 2017 | INR | 848.6 | 862 | 845.72 | 856.88 | 214.22 | +2.64 (+0.31%) | 47,260 |
| 8 Nov 2017 | INR | 859 | 865.84 | 841.28 | 854.24 | 213.56 | +0.92 (+0.11%) | 157,020 |
| 7 Nov 2017 | INR | 871.48 | 881.08 | 850.52 | 853.32 | 213.33 | -17.8 (-2.04%) | 155,770 |
| 6 Nov 2017 | INR | 889.76 | 889.76 | 866.8 | 871.12 | 217.78 | -22.92 (-2.56%) | 533,030 |
| 3 Nov 2017 | INR | 907.96 | 907.96 | 887.32 | 894.04 | 223.51 | -12.88 (-1.42%) | 95,270 |
| 2 Nov 2017 | INR | 912.76 | 914.4 | 902.72 | 906.92 | 226.73 | -0.4 (-0.04%) | 50,620 |
| 1 Nov 2017 | INR | 913.04 | 919.48 | 899.36 | 907.32 | 226.83 | -5.72 (-0.63%) | 128,040 |
| 31 Oct 2017 | INR | 895.52 | 919.4 | 888.16 | 913.04 | 228.26 | +21.68 (+2.43%) | 215,360 |
| 30 Oct 2017 | INR | 881.08 | 895.52 | 872.6 | 891.36 | 222.84 | +11.16 (+1.27%) | 129,220 |
| 27 Oct 2017 | INR | 876.48 | 886 | 864.96 | 880.2 | 220.05 | +13.28 (+1.53%) | 160,250 |
| 26 Oct 2017 | INR | 856.24 | 878.96 | 854.76 | 866.92 | 216.73 | +7.2 (+0.84%) | 53,790 |
| 25 Oct 2017 | INR | 874.44 | 879.44 | 856.24 | 859.72 | 214.93 | -14 (-1.60%) | 63,090 |
| 24 Oct 2017 | INR | 853.52 | 876.36 | 849.52 | 873.72 | 218.43 | +16.4 (+1.91%) | 133,360 |
| 23 Oct 2017 | INR | 857.2 | 868.84 | 853.24 | 857.32 | 214.33 | -3.36 (-0.39%) | 124,280 |
| 19 Oct 2017 | INR | 857.2 | 866.68 | 852.32 | 860.68 | 215.17 | +9.28 (+1.09%) | 27,640 |
| 18 Oct 2017 | INR | 865.84 | 865.84 | 846.68 | 851.4 | 212.85 | -6.88 (-0.80%) | 41,840 |
| 17 Oct 2017 | INR | 862.56 | 876.16 | 856.24 | 858.28 | 214.57 | -4.28 (-0.50%) | 68,440 |
| 16 Oct 2017 | INR | 866.8 | 874.44 | 857.28 | 862.56 | 215.64 | -1.44 (-0.17%) | 93,070 |
| 13 Oct 2017 | INR | 871.48 | 876.4 | 854.32 | 864 | 216 | -1.24 (-0.14%) | 129,760 |
| 12 Oct 2017 | INR | 885.96 | 890.72 | 862 | 865.24 | 216.31 | -12.88 (-1.47%) | 196,860 |
| 11 Oct 2017 | INR | 850.52 | 909.88 | 849.04 | 878.12 | 219.53 | +33.12 (+3.92%) | 813,720 |
| 10 Oct 2017 | INR | 847.64 | 849.6 | 837.08 | 845 | 211.25 | +7.24 (+0.86%) | 178,160 |
| 9 Oct 2017 | INR | 846.64 | 846.64 | 828.48 | 837.76 | 209.44 | +2.92 (+0.35%) | 148,730 |
| 6 Oct 2017 | INR | 833.28 | 841.2 | 831.44 | 834.84 | 208.71 | +3.44 (+0.41%) | 136,920 |
| 5 Oct 2017 | INR | 840.92 | 842.88 | 830.24 | 831.4 | 207.85 | -7.28 (-0.87%) | 165,160 |
| 4 Oct 2017 | INR | 833.28 | 844.08 | 833.28 | 838.68 | 209.67 | +5.8 (+0.70%) | 99,080 |
| 3 Oct 2017 | INR | 859.08 | 859.08 | 828.76 | 832.88 | 208.22 | -22.36 (-2.61%) | 204,780 |
| 29 Sep 2017 | INR | 849.8 | 862 | 834.72 | 855.24 | 213.81 | +11.28 (+1.34%) | 134,820 |
| 28 Sep 2017 | INR | 838.24 | 865.84 | 838.24 | 843.96 | 210.99 | +5.72 (+0.68%) | 108,260 |
