| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 791.15 | 798.95 | 725.1 | 789.2 | 789.2 | +2.65 (+0.34%) | 490,793 |
| 8 Nov 2017 | INR | 780.5 | 796 | 778.65 | 786.55 | 786.55 | +6.05 (+0.78%) | 150,466 |
| 7 Nov 2017 | INR | 804.35 | 808.95 | 772.5 | 780.5 | 780.5 | -16.6 (-2.08%) | 281,801 |
| 6 Nov 2017 | INR | 789 | 804.45 | 788.95 | 797.1 | 797.1 | +9.2 (+1.17%) | 164,330 |
| 3 Nov 2017 | INR | 798 | 800 | 777.2 | 787.9 | 787.9 | -1.25 (-0.16%) | 179,739 |
| 2 Nov 2017 | INR | 763 | 796.7 | 763 | 789.15 | 789.15 | +27.25 (+3.58%) | 485,380 |
| 1 Nov 2017 | INR | 764 | 771.15 | 756 | 761.9 | 761.9 | +0.6 (+0.08%) | 58,966 |
| 31 Oct 2017 | INR | 766 | 771.95 | 756.5 | 761.3 | 761.3 | -6.45 (-0.84%) | 83,838 |
| 30 Oct 2017 | INR | 764 | 773 | 757.2 | 767.75 | 767.75 | +7.05 (+0.93%) | 131,788 |
| 27 Oct 2017 | INR | 752.5 | 774 | 752.5 | 760.7 | 760.7 | +10.95 (+1.46%) | 254,931 |
| 26 Oct 2017 | INR | 736 | 753.95 | 725.4 | 749.75 | 749.75 | +14.5 (+1.97%) | 100,195 |
| 25 Oct 2017 | INR | 757 | 757 | 733.1 | 735.25 | 735.25 | -8.3 (-1.12%) | 211,218 |
| 24 Oct 2017 | INR | 752 | 760 | 742 | 743.55 | 743.55 | -6.95 (-0.93%) | 126,611 |
| 23 Oct 2017 | INR | 765 | 767 | 745 | 750.5 | 750.5 | -3.3 (-0.44%) | 92,993 |
| 19 Oct 2017 | INR | 757.2 | 760.45 | 749.25 | 753.8 | 753.8 | -3.45 (-0.46%) | 22,518 |
| 18 Oct 2017 | INR | 768 | 768 | 753.8 | 757.25 | 757.25 | -5.9 (-0.77%) | 116,031 |
| 17 Oct 2017 | INR | 758.7 | 772.4 | 753.15 | 763.15 | 763.15 | +5.55 (+0.73%) | 194,564 |
| 16 Oct 2017 | INR | 751 | 761.4 | 747 | 757.6 | 757.6 | +12.35 (+1.66%) | 450,783 |
| 13 Oct 2017 | INR | 742.2 | 753.1 | 742.2 | 745.25 | 745.25 | +0.1 (+0.01%) | 311,887 |
| 12 Oct 2017 | INR | 733.05 | 748.75 | 733.05 | 745.15 | 745.15 | +13 (+1.78%) | 96,130 |
| 11 Oct 2017 | INR | 738 | 747 | 727.1 | 732.15 | 732.15 | -2.95 (-0.40%) | 84,568 |
| 10 Oct 2017 | INR | 731.05 | 741 | 730.35 | 735.1 | 735.1 | +4.8 (+0.66%) | 63,757 |
| 9 Oct 2017 | INR | 747.5 | 756 | 727 | 730.3 | 730.3 | -13.8 (-1.85%) | 116,236 |
| 6 Oct 2017 | INR | 743.1 | 758.5 | 740.3 | 744.1 | 744.1 | +1.9 (+0.26%) | 120,043 |
| 5 Oct 2017 | INR | 732 | 752.25 | 728 | 742.2 | 742.2 | +18.25 (+2.52%) | 180,197 |
| 4 Oct 2017 | INR | 711 | 729 | 706.5 | 723.95 | 723.95 | +16.3 (+2.30%) | 124,280 |
| 3 Oct 2017 | INR | 699 | 711.15 | 695.85 | 707.65 | 707.65 | +15.9 (+2.30%) | 121,804 |
| 29 Sep 2017 | INR | 673 | 705.6 | 673 | 691.75 | 691.75 | +15.65 (+2.31%) | 357,153 |
| 28 Sep 2017 | INR | 691 | 691 | 666.4 | 676.1 | 676.1 | -13.45 (-1.95%) | 171,435 |
| 27 Sep 2017 | INR | 709 | 712.5 | 686.8 | 689.55 | 689.55 | -18.95 (-2.67%) | 109,874 |
