| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2017 | INR | 694 | 703.95 | 692.05 | 700.15 | 700.15 | +8.45 (+1.22%) | 552,540 |
| 23 Oct 2017 | INR | 686.9 | 694.35 | 683.3 | 691.7 | 691.7 | +9.7 (+1.42%) | 336,840 |
| 19 Oct 2017 | INR | 685.8 | 687 | 679 | 682 | 682 | -0.1 (-0.01%) | 108,050 |
| 18 Oct 2017 | INR | 692.85 | 692.85 | 680.8 | 682.1 | 682.1 | -10.75 (-1.55%) | 438,370 |
| 17 Oct 2017 | INR | 686.45 | 695.9 | 681.6 | 692.85 | 692.85 | +11.75 (+1.73%) | 791,030 |
| 16 Oct 2017 | INR | 689.95 | 690.45 | 678.5 | 681.1 | 681.1 | -7.8 (-1.13%) | 743,740 |
| 13 Oct 2017 | INR | 697 | 699.85 | 685 | 688.9 | 688.9 | -5.95 (-0.86%) | 808,290 |
| 12 Oct 2017 | INR | 682 | 697 | 678.05 | 694.85 | 694.85 | +13.4 (+1.97%) | 1,100,000 |
| 11 Oct 2017 | INR | 692 | 697.5 | 674 | 681.45 | 681.45 | -9.1 (-1.32%) | 1,320,000 |
| 10 Oct 2017 | INR | 689.05 | 702.2 | 688 | 690.55 | 690.55 | +5.5 (+0.80%) | 1,480,000 |
| 9 Oct 2017 | INR | 704.5 | 704.5 | 683 | 685.05 | 685.05 | -16.75 (-2.39%) | 806,710 |
| 6 Oct 2017 | INR | 706.85 | 710.5 | 700 | 701.8 | 701.8 | -4.75 (-0.67%) | 445,520 |
| 5 Oct 2017 | INR | 702 | 710.5 | 700.1 | 706.55 | 706.55 | +6.65 (+0.95%) | 387,770 |
| 4 Oct 2017 | INR | 706.7 | 711.3 | 696.05 | 699.9 | 699.9 | -6.9 (-0.98%) | 480,620 |
| 3 Oct 2017 | INR | 724.9 | 724.9 | 702.2 | 706.8 | 706.8 | -2.2 (-0.31%) | 583,480 |
| 29 Sep 2017 | INR | 711.5 | 719 | 706.05 | 709 | 709 | +0.35 (+0.05%) | 960,220 |
| 28 Sep 2017 | INR | 715.65 | 719.5 | 700 | 708.65 | 708.65 | -2.1 (-0.30%) | 336,830 |
| 27 Sep 2017 | INR | 729.35 | 735 | 705 | 710.75 | 710.75 | -13.85 (-1.91%) | 398,720 |
| 26 Sep 2017 | INR | 735 | 750 | 697.05 | 724.6 | 724.6 | -13.3 (-1.80%) | 941,250 |
| 25 Sep 2017 | INR | 768.9 | 768.9 | 730.4 | 737.9 | 737.9 | -30.95 (-4.03%) | 452,990 |
| 22 Sep 2017 | INR | 773.7 | 773.7 | 761.6 | 768.85 | 768.85 | -5.2 (-0.67%) | 1,070,000 |
| 21 Sep 2017 | INR | 780 | 780.95 | 765 | 774.05 | 774.05 | -5.95 (-0.76%) | 869,800 |
| 20 Sep 2017 | INR | 784 | 785.5 | 777.85 | 780 | 780 | +0.1 (+0.01%) | 394,730 |
| 19 Sep 2017 | INR | 780 | 785.7 | 772.1 | 779.9 | 779.9 | +4.65 (+0.60%) | 678,730 |
| 18 Sep 2017 | INR | 774 | 782.65 | 773 | 775.25 | 775.25 | +2.8 (+0.36%) | 597,000 |
| 15 Sep 2017 | INR | 781 | 781.65 | 767.9 | 772.45 | 772.45 | -10.25 (-1.31%) | 473,940 |
| 14 Sep 2017 | INR | 794 | 794 | 780.8 | 782.7 | 782.7 | +1.65 (+0.21%) | 227,170 |
| 13 Sep 2017 | INR | 796.5 | 802 | 777.65 | 781.05 | 781.05 | -18.15 (-2.27%) | 594,630 |
| 12 Sep 2017 | INR | 784.1 | 802.05 | 782 | 799.2 | 799.2 | +15.45 (+1.97%) | 595,780 |
| 11 Sep 2017 | INR | 797.6 | 800.9 | 780.1 | 783.75 | 783.75 | -12.35 (-1.55%) | 439,430 |
