| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 495.3 | 502 | 488 | 490.55 | 490.55 | -3.4 (-0.69%) | 71,796 |
| 9 Nov 2017 | INR | 487.1 | 499 | 487.1 | 493.95 | 493.95 | +8.45 (+1.74%) | 126,399 |
| 8 Nov 2017 | INR | 487 | 494 | 475.55 | 485.5 | 485.5 | +2.5 (+0.52%) | 40,090 |
| 7 Nov 2017 | INR | 498 | 498 | 481.75 | 483 | 483 | -9.65 (-1.96%) | 49,263 |
| 6 Nov 2017 | INR | 504 | 505 | 488.2 | 492.65 | 492.65 | -1.95 (-0.39%) | 51,653 |
| 3 Nov 2017 | INR | 498 | 504.15 | 491.05 | 494.6 | 494.6 | -7.45 (-1.48%) | 40,697 |
| 2 Nov 2017 | INR | 496 | 512 | 496 | 502.05 | 502.05 | +0.95 (+0.19%) | 71,869 |
| 1 Nov 2017 | INR | 497.15 | 510 | 495.15 | 501.1 | 501.1 | +4.45 (+0.90%) | 136,207 |
| 31 Oct 2017 | INR | 500 | 504.05 | 490.1 | 496.65 | 496.65 | +2.15 (+0.43%) | 62,312 |
| 30 Oct 2017 | INR | 489.9 | 497.4 | 484.1 | 494.5 | 494.5 | +9.75 (+2.01%) | 47,272 |
| 27 Oct 2017 | INR | 484 | 493 | 482.4 | 484.75 | 484.75 | +0.35 (+0.07%) | 42,468 |
| 26 Oct 2017 | INR | 491 | 495 | 483 | 484.4 | 484.4 | -6.35 (-1.29%) | 34,267 |
| 25 Oct 2017 | INR | 497.5 | 499.95 | 488 | 490.75 | 490.75 | -1.55 (-0.31%) | 35,031 |
| 24 Oct 2017 | INR | 501 | 501 | 489.3 | 492.3 | 492.3 | -7.05 (-1.41%) | 58,846 |
| 23 Oct 2017 | INR | 510 | 512.25 | 498 | 499.35 | 499.35 | -3.55 (-0.71%) | 48,260 |
| 19 Oct 2017 | INR | 509 | 510 | 498 | 502.9 | 502.9 | -0.6 (-0.12%) | 31,645 |
| 18 Oct 2017 | INR | 491.95 | 508.5 | 485 | 503.5 | 503.5 | +14.6 (+2.99%) | 330,861 |
| 17 Oct 2017 | INR | 493.9 | 495.2 | 488.1 | 488.9 | 488.9 | -1.55 (-0.32%) | 43,705 |
| 16 Oct 2017 | INR | 494.9 | 497.9 | 487.25 | 490.45 | 490.45 | +3.25 (+0.67%) | 71,741 |
| 13 Oct 2017 | INR | 495 | 504.45 | 481 | 487.2 | 487.2 | -4.15 (-0.84%) | 71,928 |
| 12 Oct 2017 | INR | 490.9 | 495.1 | 486 | 491.35 | 491.35 | +5.3 (+1.09%) | 29,993 |
| 11 Oct 2017 | INR | 500 | 501 | 482.55 | 486.05 | 486.05 | -9.8 (-1.98%) | 84,214 |
| 10 Oct 2017 | INR | 500 | 503 | 493 | 495.85 | 495.85 | +1.7 (+0.34%) | 68,797 |
| 9 Oct 2017 | INR | 496.85 | 499 | 490 | 494.15 | 494.15 | +7.1 (+1.46%) | 99,585 |
| 6 Oct 2017 | INR | 478 | 494 | 476 | 487.05 | 487.05 | +14.45 (+3.06%) | 97,133 |
| 5 Oct 2017 | INR | 470.45 | 477.9 | 470 | 472.6 | 472.6 | +5.9 (+1.26%) | 60,616 |
| 4 Oct 2017 | INR | 471 | 480 | 464.1 | 466.7 | 466.7 | +0.7 (+0.15%) | 185,043 |
| 3 Oct 2017 | INR | 479 | 483.45 | 460 | 466 | 466 | -6.4 (-1.35%) | 213,716 |
| 29 Sep 2017 | INR | 472.35 | 477 | 468.1 | 472.4 | 472.4 | +4.6 (+0.98%) | 212,778 |
| 28 Sep 2017 | INR | 480 | 484 | 465 | 467.8 | 467.8 | -5.6 (-1.18%) | 81,437 |
