| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 530 | 545 | 530 | 533.7 | 533.7 | +3.7 (+0.70%) | 1,427 |
| 8 Nov 2017 | INR | 540 | 547.95 | 521.1 | 530 | 530 | -7.35 (-1.37%) | 4,005 |
| 7 Nov 2017 | INR | 542.3 | 545 | 496.1 | 537.35 | 537.35 | -7.85 (-1.44%) | 5,661 |
| 6 Nov 2017 | INR | 547.95 | 555 | 541.25 | 545.2 | 545.2 | -4.8 (-0.87%) | 6,667 |
| 3 Nov 2017 | INR | 549 | 553 | 540 | 550 | 550 | +1.6 (+0.29%) | 2,409 |
| 2 Nov 2017 | INR | 544.45 | 552.5 | 540.75 | 548.4 | 548.4 | -2.5 (-0.45%) | 2,337 |
| 1 Nov 2017 | INR | 538.8 | 555 | 538.8 | 550.9 | 550.9 | +12.65 (+2.35%) | 6,502 |
| 31 Oct 2017 | INR | 558.95 | 565.05 | 534.1 | 538.25 | 538.25 | -20.7 (-3.70%) | 3,983 |
| 30 Oct 2017 | INR | 531 | 565 | 522 | 558.95 | 558.95 | +30.6 (+5.79%) | 18,822 |
| 27 Oct 2017 | INR | 513 | 531 | 506 | 528.35 | 528.35 | +21.45 (+4.23%) | 9,969 |
| 26 Oct 2017 | INR | 515.4 | 530 | 502.2 | 506.9 | 506.9 | +6.55 (+1.31%) | 774 |
| 25 Oct 2017 | INR | 510.05 | 548.85 | 490 | 500.35 | 500.35 | -9.15 (-1.80%) | 21,595 |
| 24 Oct 2017 | INR | 501.55 | 524.9 | 501.55 | 509.5 | 509.5 | -6 (-1.16%) | 6,638 |
| 23 Oct 2017 | INR | 506.05 | 523.95 | 506.05 | 515.5 | 515.5 | -3.2 (-0.62%) | 868 |
| 19 Oct 2017 | INR | 510 | 524.95 | 510 | 518.7 | 518.7 | +10 (+1.97%) | 1,277 |
| 18 Oct 2017 | INR | 511.2 | 515 | 505.3 | 508.7 | 508.7 | -11.5 (-2.21%) | 3,521 |
| 17 Oct 2017 | INR | 520 | 534.85 | 512.7 | 520.2 | 520.2 | -9.3 (-1.76%) | 3,157 |
| 16 Oct 2017 | INR | 530.85 | 535 | 520 | 529.5 | 529.5 | -1.35 (-0.25%) | 2,891 |
| 13 Oct 2017 | INR | 526.5 | 539.75 | 510.45 | 530.85 | 530.85 | +17.15 (+3.34%) | 14,229 |
| 12 Oct 2017 | INR | 505.9 | 525 | 500.05 | 513.7 | 513.7 | +12.4 (+2.47%) | 4,369 |
| 11 Oct 2017 | INR | 508 | 520 | 501 | 501.3 | 501.3 | -4.3 (-0.85%) | 6,717 |
| 10 Oct 2017 | INR | 506 | 510.05 | 505 | 505.6 | 505.6 | -0.7 (-0.14%) | 2,579 |
| 9 Oct 2017 | INR | 510 | 519.85 | 502.45 | 506.3 | 506.3 | -3.05 (-0.60%) | 1,171 |
| 6 Oct 2017 | INR | 526 | 529 | 500.05 | 509.35 | 509.35 | -7.1 (-1.37%) | 3,988 |
| 5 Oct 2017 | INR | 505 | 520.2 | 500 | 516.45 | 516.45 | +19.65 (+3.96%) | 3,544 |
| 4 Oct 2017 | INR | 503 | 507.9 | 493.05 | 496.8 | 496.8 | -1.05 (-0.21%) | 6,479 |
| 3 Oct 2017 | INR | 503 | 508.95 | 490.6 | 497.85 | 497.85 | -1.35 (-0.27%) | 2,373 |
| 29 Sep 2017 | INR | 509 | 521 | 495 | 499.2 | 499.2 | -5.2 (-1.03%) | 5,449 |
| 28 Sep 2017 | INR | 499.95 | 512.4 | 494.05 | 504.4 | 504.4 | +5.1 (+1.02%) | 2,823 |
| 27 Sep 2017 | INR | 519.45 | 519.45 | 495 | 499.3 | 499.3 | -9.15 (-1.80%) | 4,207 |
