| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 426.3 | 431 | 420.95 | 424.35 | 424.35 | +3.75 (+0.89%) | 51,405 |
| 9 Nov 2017 | INR | 430.95 | 432 | 415 | 420.6 | 420.6 | -5 (-1.17%) | 11,410 |
| 8 Nov 2017 | INR | 422 | 439.7 | 422 | 425.6 | 425.6 | +0.55 (+0.13%) | 8,724 |
| 7 Nov 2017 | INR | 435 | 435 | 420.2 | 425.05 | 425.05 | -3.1 (-0.72%) | 15,298 |
| 6 Nov 2017 | INR | 432.6 | 439 | 425.1 | 428.15 | 428.15 | -4.4 (-1.02%) | 9,626 |
| 3 Nov 2017 | INR | 434 | 436.85 | 428.65 | 432.55 | 432.55 | -3.4 (-0.78%) | 7,549 |
| 2 Nov 2017 | INR | 439.65 | 443.6 | 432.35 | 435.95 | 435.95 | +2.3 (+0.53%) | 23,010 |
| 1 Nov 2017 | INR | 433.75 | 449 | 429.75 | 433.65 | 433.65 | +2.3 (+0.53%) | 28,737 |
| 31 Oct 2017 | INR | 432.95 | 433.05 | 427.35 | 431.35 | 431.35 | +4.5 (+1.05%) | 5,029 |
| 30 Oct 2017 | INR | 422 | 439.9 | 422 | 426.85 | 426.85 | +4.5 (+1.07%) | 13,904 |
| 27 Oct 2017 | INR | 427.15 | 433 | 422 | 422.35 | 422.35 | -15 (-3.43%) | 12,616 |
| 26 Oct 2017 | INR | 421.3 | 442 | 421.25 | 437.35 | 437.35 | +14.3 (+3.38%) | 22,827 |
| 25 Oct 2017 | INR | 437.3 | 444.35 | 420.25 | 423.05 | 423.05 | -13.5 (-3.09%) | 10,761 |
| 24 Oct 2017 | INR | 430.2 | 440.05 | 420 | 436.55 | 436.55 | +27.25 (+6.66%) | 24,495 |
| 23 Oct 2017 | INR | 411 | 440.45 | 404.75 | 409.3 | 409.3 | +3.5 (+0.86%) | 263,090 |
| 19 Oct 2017 | INR | 411 | 411 | 402 | 405.8 | 405.8 | +2.2 (+0.55%) | 2,428 |
| 18 Oct 2017 | INR | 405 | 411.45 | 401.1 | 403.6 | 403.6 | -0.7 (-0.17%) | 4,298 |
| 17 Oct 2017 | INR | 406 | 412.35 | 400.6 | 404.3 | 404.3 | -5.1 (-1.25%) | 8,340 |
| 16 Oct 2017 | INR | 424 | 424 | 406 | 409.4 | 409.4 | -1.9 (-0.46%) | 10,126 |
| 13 Oct 2017 | INR | 420.85 | 420.9 | 409 | 411.3 | 411.3 | -5 (-1.20%) | 19,741 |
| 12 Oct 2017 | INR | 422.6 | 427.95 | 415 | 416.3 | 416.3 | -1.25 (-0.30%) | 5,335 |
| 11 Oct 2017 | INR | 432.1 | 439 | 412 | 417.55 | 417.55 | -13.95 (-3.23%) | 11,768 |
| 10 Oct 2017 | INR | 420.95 | 434 | 420.95 | 431.5 | 431.5 | +10.85 (+2.58%) | 13,088 |
| 9 Oct 2017 | INR | 424.2 | 428 | 418.35 | 420.65 | 420.65 | -0.1 (-0.02%) | 7,383 |
| 6 Oct 2017 | INR | 421 | 429 | 415.15 | 420.75 | 420.75 | +5.95 (+1.43%) | 150,923 |
| 5 Oct 2017 | INR | 409.5 | 418.8 | 401.65 | 414.8 | 414.8 | +7.6 (+1.87%) | 12,108 |
| 4 Oct 2017 | INR | 402.75 | 416.1 | 400.6 | 407.2 | 407.2 | +6.85 (+1.71%) | 9,888 |
| 3 Oct 2017 | INR | 413.9 | 413.9 | 397 | 400.35 | 400.35 | -6.05 (-1.49%) | 33,202 |
| 29 Sep 2017 | INR | 408 | 420 | 401.1 | 406.4 | 406.4 | +4.25 (+1.06%) | 247,912 |
| 28 Sep 2017 | INR | 408.95 | 418.85 | 399.95 | 402.15 | 402.15 | -9.55 (-2.32%) | 33,775 |
