| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 536.44 | 545.68 | 531.2 | 534.74 | 534.74 | -0.62 (-0.12%) | 552,083 |
| 8 Nov 2017 | INR | 535.24 | 544 | 531.44 | 535.36 | 535.36 | +3.82 (+0.72%) | 326,270 |
| 7 Nov 2017 | INR | 556.8 | 562.38 | 529.62 | 531.54 | 531.54 | -25.16 (-4.52%) | 1,372,520 |
| 6 Nov 2017 | INR | 552.8 | 567.2 | 552.8 | 556.7 | 556.7 | +4.74 (+0.86%) | 1,504,983 |
| 3 Nov 2017 | INR | 551.6 | 558.8 | 547.62 | 551.96 | 551.96 | +0.18 (+0.03%) | 871,748 |
| 2 Nov 2017 | INR | 552.8 | 556.9 | 544.18 | 551.78 | 551.78 | -4.26 (-0.77%) | 1,665,305 |
| 1 Nov 2017 | INR | 556.74 | 562 | 529.22 | 556.04 | 556.04 | +3.1 (+0.56%) | 1,730,508 |
| 31 Oct 2017 | INR | 546.5 | 559.6 | 544.84 | 552.94 | 552.94 | +4.58 (+0.84%) | 1,827,208 |
| 30 Oct 2017 | INR | 545.4 | 550.32 | 538.38 | 548.36 | 548.36 | +2.6 (+0.48%) | 762,710 |
| 27 Oct 2017 | INR | 547.92 | 553.84 | 538.1 | 545.76 | 545.76 | -1.52 (-0.28%) | 755,365 |
| 26 Oct 2017 | INR | 540.4 | 559.68 | 537 | 547.28 | 547.28 | +3.5 (+0.64%) | 1,509,793 |
| 25 Oct 2017 | INR | 538 | 547.12 | 532.98 | 543.78 | 543.78 | +7.54 (+1.41%) | 667,725 |
| 24 Oct 2017 | INR | 536 | 544 | 530.02 | 536.24 | 536.24 | +3.64 (+0.68%) | 383,480 |
| 23 Oct 2017 | INR | 525.8 | 537.6 | 522.8 | 532.6 | 532.6 | +4.9 (+0.93%) | 1,043,390 |
| 19 Oct 2017 | INR | 532.4 | 533.28 | 522 | 527.7 | 527.7 | -1.18 (-0.22%) | 45,898 |
| 18 Oct 2017 | INR | 537.94 | 542.78 | 526.68 | 528.88 | 528.88 | -7.74 (-1.44%) | 1,210,740 |
| 17 Oct 2017 | INR | 538.4 | 547.2 | 533.02 | 536.62 | 536.62 | -7.16 (-1.32%) | 1,582,085 |
| 16 Oct 2017 | INR | 546.8 | 554.12 | 540 | 543.78 | 543.78 | -1.96 (-0.36%) | 668,918 |
| 13 Oct 2017 | INR | 545.78 | 548.4 | 535.44 | 545.74 | 545.74 | +3.4 (+0.63%) | 1,103,293 |
| 12 Oct 2017 | INR | 528.92 | 546 | 528.92 | 542.34 | 542.34 | +18.78 (+3.59%) | 1,110,703 |
| 11 Oct 2017 | INR | 535.16 | 539.7 | 518.94 | 523.56 | 523.56 | -8.14 (-1.53%) | 943,543 |
| 10 Oct 2017 | INR | 534.8 | 540.88 | 528.86 | 531.7 | 531.7 | +1.82 (+0.34%) | 1,360,535 |
| 9 Oct 2017 | INR | 534.8 | 534.8 | 528.5 | 529.88 | 529.88 | -1.46 (-0.27%) | 264,998 |
| 6 Oct 2017 | INR | 529.2 | 535.18 | 528.06 | 531.34 | 531.34 | +2.24 (+0.42%) | 657,130 |
| 5 Oct 2017 | INR | 531.18 | 540.12 | 525.74 | 529.1 | 529.1 | -2.08 (-0.39%) | 659,498 |
| 4 Oct 2017 | INR | 531.16 | 534.4 | 525.58 | 531.18 | 531.18 | +1.18 (+0.22%) | 868,318 |
| 3 Oct 2017 | INR | 544 | 544 | 524.26 | 530 | 530 | -8.66 (-1.61%) | 940,155 |
| 29 Sep 2017 | INR | 525.08 | 541.44 | 518.44 | 538.66 | 538.66 | +10.92 (+2.07%) | 1,147,843 |
| 28 Sep 2017 | INR | 506.56 | 542.98 | 500.34 | 527.74 | 527.74 | +22.7 (+4.49%) | 1,532,375 |
| 27 Sep 2017 | INR | 516.1 | 519.08 | 502 | 505.04 | 505.04 | -10.36 (-2.01%) | 928,485 |
