| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 802.85 | 814.5 | 791 | 797.9 | 797.9 | -7.75 (-0.96%) | 673,912 |
| 9 Nov 2017 | INR | 776.8 | 809.9 | 776.8 | 805.65 | 805.65 | +31.75 (+4.10%) | 570,642 |
| 8 Nov 2017 | INR | 778 | 786.1 | 767.1 | 773.9 | 773.9 | -8.05 (-1.03%) | 514,541 |
| 7 Nov 2017 | INR | 811.5 | 815.5 | 775.25 | 781.95 | 781.95 | -29.25 (-3.61%) | 702,507 |
| 6 Nov 2017 | INR | 813.05 | 821.95 | 808.65 | 811.2 | 811.2 | -1.85 (-0.23%) | 211,097 |
| 3 Nov 2017 | INR | 817.75 | 825.5 | 809.95 | 813.05 | 813.05 | -0.3 (-0.04%) | 430,019 |
| 2 Nov 2017 | INR | 809.7 | 823.2 | 808 | 813.35 | 813.35 | +0.25 (+0.03%) | 348,007 |
| 1 Nov 2017 | INR | 809.55 | 832.8 | 809.55 | 813.1 | 813.1 | +2 (+0.25%) | 1,311,315 |
| 31 Oct 2017 | INR | 819 | 825.4 | 808.8 | 811.1 | 811.1 | -9.9 (-1.21%) | 581,681 |
| 30 Oct 2017 | INR | 782 | 823.95 | 780.6 | 821 | 821 | +43 (+5.53%) | 1,922,031 |
| 27 Oct 2017 | INR | 772.55 | 784.55 | 771 | 778 | 778 | +2.5 (+0.32%) | 356,775 |
| 26 Oct 2017 | INR | 781.6 | 784.75 | 766.7 | 775.5 | 775.5 | -6.1 (-0.78%) | 1,594,053 |
| 25 Oct 2017 | INR | 796.5 | 796.5 | 778.55 | 781.6 | 781.6 | -7.2 (-0.91%) | 263,859 |
| 24 Oct 2017 | INR | 794 | 801 | 783.25 | 788.8 | 788.8 | -5.25 (-0.66%) | 376,170 |
| 23 Oct 2017 | INR | 795 | 808 | 790.45 | 794.05 | 794.05 | +2.7 (+0.34%) | 576,810 |
| 19 Oct 2017 | INR | 803.95 | 805 | 755.35 | 791.35 | 791.35 | -10.35 (-1.29%) | 148,848 |
| 18 Oct 2017 | INR | 789.7 | 804.65 | 781.65 | 801.7 | 801.7 | +16.7 (+2.13%) | 608,535 |
| 17 Oct 2017 | INR | 785.95 | 789.5 | 777.1 | 785 | 785 | +1.35 (+0.17%) | 339,494 |
| 16 Oct 2017 | INR | 793 | 796 | 781.15 | 783.65 | 783.65 | -5.85 (-0.74%) | 592,799 |
| 13 Oct 2017 | INR | 773.9 | 793.05 | 768.05 | 789.5 | 789.5 | +16.05 (+2.08%) | 1,094,491 |
| 12 Oct 2017 | INR | 767.9 | 776 | 761 | 773.45 | 773.45 | +6.25 (+0.81%) | 578,541 |
| 11 Oct 2017 | INR | 784 | 784 | 760.1 | 767.2 | 767.2 | -11.5 (-1.48%) | 846,751 |
| 10 Oct 2017 | INR | 767.9 | 784.2 | 762.4 | 778.7 | 778.7 | +18.5 (+2.43%) | 2,166,232 |
| 9 Oct 2017 | INR | 739 | 763.9 | 734.7 | 760.2 | 760.2 | +20.7 (+2.80%) | 1,181,290 |
| 6 Oct 2017 | INR | 726.9 | 747 | 726 | 739.5 | 739.5 | +14.7 (+2.03%) | 1,518,293 |
| 5 Oct 2017 | INR | 730.55 | 732 | 721 | 724.8 | 724.8 | -5.75 (-0.79%) | 436,138 |
| 4 Oct 2017 | INR | 700 | 734 | 698.1 | 730.55 | 730.55 | +36.2 (+5.21%) | 2,021,532 |
| 3 Oct 2017 | INR | 693 | 697.8 | 685 | 694.35 | 694.35 | +4.4 (+0.64%) | 340,149 |
| 29 Sep 2017 | INR | 699 | 699 | 684.1 | 689.95 | 689.95 | -3.8 (-0.55%) | 334,899 |
| 28 Sep 2017 | INR | 676.5 | 698 | 668.5 | 693.75 | 693.75 | +12.9 (+1.89%) | 503,477 |
