| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | INR | 517.1 | 524.65 | 509.1 | 510.5 | 510.5 | -7 (-1.35%) | 45,953 |
| 23 Nov 2017 | INR | 531.1 | 531.6 | 516 | 517.5 | 517.5 | -15.05 (-2.83%) | 28,377 |
| 22 Nov 2017 | INR | 523.85 | 542 | 520 | 532.55 | 532.55 | +17.8 (+3.46%) | 45,897 |
| 21 Nov 2017 | INR | 518 | 524 | 505.2 | 514.75 | 514.75 | +3.35 (+0.66%) | 111,747 |
| 20 Nov 2017 | INR | 530.05 | 531.4 | 506.25 | 511.4 | 511.4 | -17.2 (-3.25%) | 94,330 |
| 17 Nov 2017 | INR | 534.45 | 543 | 520.05 | 528.6 | 528.6 | -0.6 (-0.11%) | 140,600 |
| 16 Nov 2017 | INR | 535 | 537.05 | 525.05 | 529.2 | 529.2 | -1.5 (-0.28%) | 126,835 |
| 15 Nov 2017 | INR | 532.1 | 538.85 | 526 | 530.7 | 530.7 | -1.1 (-0.21%) | 74,050 |
| 14 Nov 2017 | INR | 544.45 | 547.4 | 528.5 | 531.8 | 531.8 | -8.35 (-1.55%) | 154,146 |
| 13 Nov 2017 | INR | 520 | 555 | 520 | 540.15 | 540.15 | +23.6 (+4.57%) | 150,242 |
| 10 Nov 2017 | INR | 520.15 | 528 | 504 | 516.55 | 516.55 | -8.3 (-1.58%) | 136,309 |
| 9 Nov 2017 | INR | 526.65 | 533.2 | 512.55 | 524.85 | 524.85 | +0.7 (+0.13%) | 151,958 |
| 8 Nov 2017 | INR | 535 | 540 | 521 | 524.15 | 524.15 | -15.15 (-2.81%) | 52,761 |
| 7 Nov 2017 | INR | 520.6 | 570 | 520.6 | 539.3 | 539.3 | +8.5 (+1.60%) | 196,069 |
| 6 Nov 2017 | INR | 534.8 | 560 | 528.55 | 530.8 | 530.8 | +2.25 (+0.43%) | 99,503 |
| 3 Nov 2017 | INR | 480.4 | 541 | 480 | 528.55 | 528.55 | +55.5 (+11.73%) | 210,616 |
| 2 Nov 2017 | INR | 472 | 489.55 | 468.1 | 473.05 | 473.05 | +1.45 (+0.31%) | 33,636 |
| 1 Nov 2017 | INR | 475 | 481 | 469.1 | 471.6 | 471.6 | -7.4 (-1.54%) | 20,985 |
| 31 Oct 2017 | INR | 470.05 | 492.95 | 470.05 | 479 | 479 | +5.9 (+1.25%) | 60,294 |
| 30 Oct 2017 | INR | 476 | 477.8 | 470.15 | 473.1 | 473.1 | -0.05 (-0.01%) | 20,272 |
| 27 Oct 2017 | INR | 475.1 | 481.95 | 471.15 | 473.15 | 473.15 | -3.3 (-0.69%) | 42,163 |
| 26 Oct 2017 | INR | 474.05 | 482.45 | 472 | 476.45 | 476.45 | -0.95 (-0.20%) | 71,863 |
| 25 Oct 2017 | INR | 476.35 | 482.8 | 476 | 477.4 | 477.4 | -3.05 (-0.63%) | 55,273 |
| 24 Oct 2017 | INR | 480.1 | 485 | 477.05 | 480.45 | 480.45 | -2.8 (-0.58%) | 58,538 |
| 23 Oct 2017 | INR | 494.4 | 494.4 | 478.5 | 483.25 | 483.25 | -7.95 (-1.62%) | 48,619 |
| 19 Oct 2017 | INR | 488.5 | 499.85 | 488.5 | 491.2 | 491.2 | +2.3 (+0.47%) | 13,121 |
| 18 Oct 2017 | INR | 489.9 | 507 | 483.1 | 488.9 | 488.9 | -0.8 (-0.16%) | 129,583 |
| 17 Oct 2017 | INR | 473 | 503 | 473 | 489.7 | 489.7 | +13.25 (+2.78%) | 117,508 |
| 16 Oct 2017 | INR | 473 | 480.6 | 470.15 | 476.45 | 476.45 | +2.25 (+0.47%) | 86,484 |
| 13 Oct 2017 | INR | 473 | 479.9 | 472.3 | 474.2 | 474.2 | -2.75 (-0.58%) | 63,876 |
