| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 405 | 412 | 401 | 408.1 | 408.1 | +7.45 (+1.86%) | 30,097 |
| 9 Nov 2017 | INR | 400.65 | 406.35 | 398.2 | 400.65 | 400.65 | +0.9 (+0.23%) | 6,806 |
| 8 Nov 2017 | INR | 408.85 | 408.85 | 398.5 | 399.75 | 399.75 | -0.4 (-0.10%) | 13,966 |
| 7 Nov 2017 | INR | 409.85 | 409.85 | 397.55 | 400.15 | 400.15 | -2.7 (-0.67%) | 20,067 |
| 6 Nov 2017 | INR | 405 | 405 | 397.55 | 402.85 | 402.85 | +0.7 (+0.17%) | 8,682 |
| 3 Nov 2017 | INR | 410 | 413.95 | 397.5 | 402.15 | 402.15 | -8.75 (-2.13%) | 17,009 |
| 2 Nov 2017 | INR | 397.5 | 417 | 397 | 410.9 | 410.9 | +11.55 (+2.89%) | 17,452 |
| 1 Nov 2017 | INR | 398.95 | 401 | 392.85 | 399.35 | 399.35 | +0.4 (+0.10%) | 10,415 |
| 31 Oct 2017 | INR | 399.75 | 400.7 | 393.65 | 398.95 | 398.95 | -0.25 (-0.06%) | 13,687 |
| 30 Oct 2017 | INR | 399 | 400 | 392 | 399.2 | 399.2 | +7.15 (+1.82%) | 12,540 |
| 27 Oct 2017 | INR | 395.4 | 395.4 | 384.85 | 392.05 | 392.05 | -0.2 (-0.05%) | 6,290 |
| 26 Oct 2017 | INR | 390 | 399.45 | 386.05 | 392.25 | 392.25 | +1.25 (+0.32%) | 10,249 |
| 25 Oct 2017 | INR | 402 | 403.8 | 388 | 391 | 391 | -8.4 (-2.10%) | 16,921 |
| 24 Oct 2017 | INR | 394.95 | 409 | 390.85 | 399.4 | 399.4 | +5.15 (+1.31%) | 139,451 |
| 23 Oct 2017 | INR | 388 | 396.2 | 385.8 | 394.25 | 394.25 | +8.5 (+2.20%) | 27,717 |
| 19 Oct 2017 | INR | 385 | 389.4 | 380.1 | 385.75 | 385.75 | +3.9 (+1.02%) | 5,103 |
| 18 Oct 2017 | INR | 389.9 | 394 | 377 | 381.85 | 381.85 | -9.1 (-2.33%) | 13,489 |
| 17 Oct 2017 | INR | 391 | 400 | 385.6 | 390.95 | 390.95 | +7.8 (+2.04%) | 47,401 |
| 16 Oct 2017 | INR | 375 | 392.95 | 372 | 383.15 | 383.15 | +8.9 (+2.38%) | 37,080 |
| 13 Oct 2017 | INR | 369.9 | 385.6 | 368.6 | 374.25 | 374.25 | +9.05 (+2.48%) | 16,141 |
| 12 Oct 2017 | INR | 372 | 372.35 | 364.4 | 365.2 | 365.2 | -2.85 (-0.77%) | 7,087 |
| 11 Oct 2017 | INR | 367.35 | 374.9 | 366.65 | 368.05 | 368.05 | -2.9 (-0.78%) | 4,503 |
| 10 Oct 2017 | INR | 367 | 376.9 | 366.5 | 370.95 | 370.95 | +0.3 (+0.08%) | 5,092 |
| 9 Oct 2017 | INR | 381 | 381 | 369.4 | 370.65 | 370.65 | -10.7 (-2.81%) | 17,464 |
| 6 Oct 2017 | INR | 385 | 385 | 378.05 | 381.35 | 381.35 | -1.6 (-0.42%) | 5,664 |
| 5 Oct 2017 | INR | 383.85 | 385 | 373.55 | 382.95 | 382.95 | +4.7 (+1.24%) | 4,215 |
| 4 Oct 2017 | INR | 384.95 | 385 | 373.7 | 378.25 | 378.25 | -4.75 (-1.24%) | 6,673 |
| 3 Oct 2017 | INR | 388 | 388 | 372.8 | 383 | 383 | +4.45 (+1.18%) | 7,895 |
| 29 Sep 2017 | INR | 379.2 | 382.85 | 372.45 | 378.55 | 378.55 | +4.1 (+1.09%) | 5,909 |
| 28 Sep 2017 | INR | 364.85 | 378.95 | 360 | 374.45 | 374.45 | +9.65 (+2.65%) | 7,337 |
