| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 725.05 | 754 | 722.95 | 740.05 | 740.05 | +10.45 (+1.43%) | 8,869 |
| 9 Nov 2017 | INR | 728.1 | 738 | 710 | 729.6 | 729.6 | +4.25 (+0.59%) | 12,249 |
| 8 Nov 2017 | INR | 750 | 750 | 720.05 | 725.35 | 725.35 | -10.1 (-1.37%) | 10,459 |
| 7 Nov 2017 | INR | 754.95 | 759.9 | 734 | 735.45 | 735.45 | -12.15 (-1.63%) | 12,649 |
| 6 Nov 2017 | INR | 761.9 | 761.9 | 742.1 | 747.6 | 747.6 | -2.15 (-0.29%) | 11,994 |
| 3 Nov 2017 | INR | 755 | 759.95 | 747 | 749.75 | 749.75 | -5.35 (-0.71%) | 11,722 |
| 2 Nov 2017 | INR | 765.8 | 767.95 | 753.2 | 755.1 | 755.1 | +1.5 (+0.20%) | 8,002 |
| 1 Nov 2017 | INR | 760 | 769 | 752.05 | 753.6 | 753.6 | -5.7 (-0.75%) | 17,882 |
| 31 Oct 2017 | INR | 757.05 | 760.05 | 731 | 759.3 | 759.3 | +4.9 (+0.65%) | 15,089 |
| 30 Oct 2017 | INR | 759.5 | 764.15 | 752 | 754.4 | 754.4 | +8.45 (+1.13%) | 9,891 |
| 27 Oct 2017 | INR | 760.15 | 764.75 | 745 | 745.95 | 745.95 | -9 (-1.19%) | 8,874 |
| 26 Oct 2017 | INR | 755.35 | 763.75 | 747 | 754.95 | 754.95 | -2.5 (-0.33%) | 7,676 |
| 25 Oct 2017 | INR | 759.95 | 770.2 | 750.75 | 757.45 | 757.45 | -0.35 (-0.05%) | 11,702 |
| 24 Oct 2017 | INR | 788 | 788 | 752.6 | 757.8 | 757.8 | +4.2 (+0.56%) | 14,539 |
| 23 Oct 2017 | INR | 755 | 764.2 | 748 | 753.6 | 753.6 | -3.6 (-0.48%) | 8,108 |
| 19 Oct 2017 | INR | 751 | 765 | 750 | 757.2 | 757.2 | +11.1 (+1.49%) | 7,426 |
| 18 Oct 2017 | INR | 750 | 755.2 | 725 | 746.1 | 746.1 | -3.3 (-0.44%) | 13,785 |
| 17 Oct 2017 | INR | 750 | 759 | 742.95 | 749.4 | 749.4 | -4.85 (-0.64%) | 11,976 |
| 16 Oct 2017 | INR | 769.5 | 779 | 750.25 | 754.25 | 754.25 | -14.35 (-1.87%) | 14,244 |
| 13 Oct 2017 | INR | 773.9 | 786 | 762 | 768.6 | 768.6 | -0.55 (-0.07%) | 13,866 |
| 12 Oct 2017 | INR | 750.35 | 780 | 736.05 | 769.15 | 769.15 | +16.05 (+2.13%) | 12,081 |
| 11 Oct 2017 | INR | 800 | 800 | 742.3 | 753.1 | 753.1 | -18.05 (-2.34%) | 18,736 |
| 10 Oct 2017 | INR | 765 | 780 | 765 | 771.15 | 771.15 | -6.2 (-0.80%) | 14,221 |
| 9 Oct 2017 | INR | 785 | 800 | 773 | 777.35 | 777.35 | +3.35 (+0.43%) | 55,687 |
| 6 Oct 2017 | INR | 745.95 | 783.75 | 732 | 774 | 774 | +36.3 (+4.92%) | 35,127 |
| 5 Oct 2017 | INR | 740.85 | 749 | 735 | 737.7 | 737.7 | +2.1 (+0.29%) | 10,511 |
| 4 Oct 2017 | INR | 749.8 | 749.8 | 731.6 | 735.6 | 735.6 | +0.55 (+0.07%) | 8,470 |
| 3 Oct 2017 | INR | 744.55 | 748.45 | 730 | 735.05 | 735.05 | -9.45 (-1.27%) | 7,887 |
| 29 Sep 2017 | INR | 743.85 | 748.25 | 741 | 744.5 | 744.5 | +8.65 (+1.18%) | 5,495 |
| 28 Sep 2017 | INR | 732 | 752.25 | 720 | 735.85 | 735.85 | +3.85 (+0.53%) | 8,223 |
