| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 876 | 902 | 865 | 870.34 | 435.17 | +8.14 (+0.94%) | 2,656 |
| 9 Nov 2017 | INR | 900 | 904.46 | 861 | 862.2 | 431.1 | -24.5 (-2.76%) | 596 |
| 8 Nov 2017 | INR | 950 | 950 | 860 | 886.7 | 443.35 | -50.8 (-5.42%) | 2,438 |
| 7 Nov 2017 | INR | 977.5 | 1,050 | 913 | 937.5 | 468.75 | +56.6 (+6.43%) | 14,332 |
| 6 Nov 2017 | INR | 776.3 | 880.9 | 776.3 | 880.9 | 440.45 | +146.8 (+20.00%) | 17,620 |
| 3 Nov 2017 | INR | 735 | 764.96 | 730.04 | 734.1 | 367.05 | -1.44 (-0.20%) | 224 |
| 2 Nov 2017 | INR | 758 | 758 | 733.04 | 735.54 | 367.77 | -23.46 (-3.09%) | 256 |
| 1 Nov 2017 | INR | 769 | 769 | 733 | 759 | 379.5 | +29.1 (+3.99%) | 1,378 |
| 31 Oct 2017 | INR | 744.7 | 777 | 720 | 729.9 | 364.95 | -40.1 (-5.21%) | 3,494 |
| 30 Oct 2017 | INR | 760 | 824 | 760 | 770 | 385 | -24.8 (-3.12%) | 378 |
| 27 Oct 2017 | INR | 789.9 | 799.46 | 777 | 794.8 | 397.4 | +32.64 (+4.28%) | 90 |
| 26 Oct 2017 | INR | 750.2 | 808.7 | 750.2 | 762.16 | 381.08 | -12.84 (-1.66%) | 62 |
| 25 Oct 2017 | INR | 769.5 | 825 | 720 | 775 | 387.5 | +28.74 (+3.85%) | 1,856 |
| 24 Oct 2017 | INR | 739.8 | 769.5 | 715 | 746.26 | 373.13 | +34.26 (+4.81%) | 1,306 |
| 23 Oct 2017 | INR | 746 | 746.5 | 712 | 712 | 356 | -26.2 (-3.55%) | 482 |
| 19 Oct 2017 | INR | 720 | 749.8 | 720 | 738.2 | 369.1 | +20.9 (+2.91%) | 60 |
| 18 Oct 2017 | INR | 736.7 | 736.7 | 717.3 | 717.3 | 358.65 | -13.7 (-1.87%) | 64 |
| 17 Oct 2017 | INR | 730 | 731 | 721 | 731 | 365.5 | +9.7 (+1.34%) | 186 |
| 16 Oct 2017 | INR | 729.4 | 759.8 | 716 | 721.3 | 360.65 | +9.8 (+1.38%) | 2,176 |
| 13 Oct 2017 | INR | 705.2 | 719.8 | 700 | 711.5 | 355.75 | +1.46 (+0.21%) | 584 |
| 12 Oct 2017 | INR | 719.76 | 739 | 705 | 710.04 | 355.02 | +18.04 (+2.61%) | 764 |
| 11 Oct 2017 | INR | 719.76 | 719.8 | 692 | 692 | 346 | -15.3 (-2.16%) | 850 |
| 10 Oct 2017 | INR | 690 | 719.8 | 690 | 707.3 | 353.65 | +5.54 (+0.79%) | 1,120 |
| 9 Oct 2017 | INR | 700 | 730 | 693 | 701.76 | 350.88 | +10.76 (+1.56%) | 520 |
| 6 Oct 2017 | INR | 705 | 705 | 691 | 691 | 345.5 | -14 (-1.99%) | 92 |
| 5 Oct 2017 | INR | 719 | 739.8 | 680.3 | 705 | 352.5 | +2.5 (+0.36%) | 964 |
| 4 Oct 2017 | INR | 688.6 | 705 | 675 | 702.5 | 351.25 | +13.84 (+2.01%) | 458 |
| 3 Oct 2017 | INR | 694 | 719 | 675.04 | 688.66 | 344.33 | +27.56 (+4.17%) | 264 |
| 29 Sep 2017 | INR | 660.6 | 792 | 650 | 661.1 | 330.55 | +1.1 (+0.17%) | 2,226 |
| 28 Sep 2017 | INR | 700 | 700 | 660 | 660 | 330 | +8.66 (+1.33%) | 48 |
