| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 686 | 742 | 682.1 | 734.7 | 734.7 | +52.2 (+7.65%) | 331,823 |
| 8 Nov 2017 | INR | 699.95 | 699.95 | 677 | 682.5 | 682.5 | +1.5 (+0.22%) | 20,470 |
| 7 Nov 2017 | INR | 692.1 | 697.8 | 665.45 | 681 | 681 | -10.15 (-1.47%) | 37,412 |
| 6 Nov 2017 | INR | 690.85 | 696.95 | 689.4 | 691.15 | 691.15 | +0.25 (+0.04%) | 21,149 |
| 3 Nov 2017 | INR | 692 | 698.4 | 690 | 690.9 | 690.9 | -1.2 (-0.17%) | 33,497 |
| 2 Nov 2017 | INR | 701 | 701.05 | 689.95 | 692.1 | 692.1 | -8.35 (-1.19%) | 28,261 |
| 1 Nov 2017 | INR | 713.5 | 713.5 | 697.2 | 700.45 | 700.45 | +1.4 (+0.20%) | 45,428 |
| 31 Oct 2017 | INR | 685 | 709.35 | 678.6 | 699.05 | 699.05 | +16.9 (+2.48%) | 89,880 |
| 30 Oct 2017 | INR | 693 | 694.15 | 677.2 | 682.15 | 682.15 | -2.75 (-0.40%) | 30,135 |
| 27 Oct 2017 | INR | 710 | 710 | 683 | 684.9 | 684.9 | -5.7 (-0.83%) | 20,729 |
| 26 Oct 2017 | INR | 700 | 704.75 | 689.05 | 690.6 | 690.6 | -13.55 (-1.92%) | 32,746 |
| 25 Oct 2017 | INR | 707.95 | 710 | 692 | 704.15 | 704.15 | +3.55 (+0.51%) | 41,349 |
| 24 Oct 2017 | INR | 693.1 | 704 | 693 | 700.6 | 700.6 | +6.95 (+1.00%) | 28,179 |
| 23 Oct 2017 | INR | 684 | 701.15 | 683 | 693.65 | 693.65 | +10.15 (+1.49%) | 21,644 |
| 19 Oct 2017 | INR | 697 | 697 | 679 | 683.5 | 683.5 | -0.1 (-0.01%) | 13,713 |
| 18 Oct 2017 | INR | 695 | 695 | 681.7 | 683.6 | 683.6 | -10.3 (-1.48%) | 22,595 |
| 17 Oct 2017 | INR | 683.75 | 697.85 | 680.9 | 693.9 | 693.9 | +13 (+1.91%) | 23,678 |
| 16 Oct 2017 | INR | 690 | 691.35 | 679.1 | 680.9 | 680.9 | -8 (-1.16%) | 25,312 |
| 13 Oct 2017 | INR | 695.9 | 698.85 | 685.55 | 688.9 | 688.9 | -4.5 (-0.65%) | 20,508 |
| 12 Oct 2017 | INR | 685 | 696 | 678.4 | 693.4 | 693.4 | +12.65 (+1.86%) | 38,957 |
| 11 Oct 2017 | INR | 691 | 696.3 | 675 | 680.75 | 680.75 | -9.35 (-1.35%) | 46,130 |
| 10 Oct 2017 | INR | 690 | 702.05 | 688.6 | 690.1 | 690.1 | +4.95 (+0.72%) | 54,016 |
| 9 Oct 2017 | INR | 700 | 709 | 684 | 685.15 | 685.15 | -18.25 (-2.59%) | 56,119 |
| 6 Oct 2017 | INR | 703 | 709.25 | 702 | 703.4 | 703.4 | -1.6 (-0.23%) | 14,866 |
| 5 Oct 2017 | INR | 701 | 711.75 | 698.1 | 705 | 705 | +3.55 (+0.51%) | 21,385 |
| 4 Oct 2017 | INR | 707 | 711 | 696.6 | 701.45 | 701.45 | -5.75 (-0.81%) | 20,915 |
| 3 Oct 2017 | INR | 712 | 721.1 | 703.25 | 707.2 | 707.2 | -2.8 (-0.39%) | 21,260 |
| 29 Sep 2017 | INR | 712.85 | 719.6 | 707.5 | 710 | 710 | +0.3 (+0.04%) | 12,055 |
| 28 Sep 2017 | INR | 715.9 | 719.05 | 700 | 709.7 | 709.7 | -1.6 (-0.22%) | 13,291 |
| 27 Sep 2017 | INR | 726.2 | 737.45 | 706 | 711.3 | 711.3 | -13.85 (-1.91%) | 26,191 |
