| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 714.65 | 714.65 | 693.35 | 698.4 | 698.4 | -14.3 (-2.01%) | 901,846 |
| 9 Nov 2017 | INR | 705 | 719.8 | 700.55 | 712.7 | 712.7 | +12.6 (+1.80%) | 1,401,584 |
| 8 Nov 2017 | INR | 706 | 710.35 | 692.65 | 700.1 | 700.1 | -5.3 (-0.75%) | 1,133,336 |
| 7 Nov 2017 | INR | 715 | 733.85 | 702.25 | 705.4 | 705.4 | -9.45 (-1.32%) | 1,218,520 |
| 6 Nov 2017 | INR | 724.35 | 731.3 | 712.3 | 714.85 | 714.85 | -9.65 (-1.33%) | 758,745 |
| 3 Nov 2017 | INR | 733.6 | 738 | 721 | 724.5 | 724.5 | -5.45 (-0.75%) | 826,974 |
| 2 Nov 2017 | INR | 742 | 751 | 726.3 | 729.95 | 729.95 | -11 (-1.48%) | 1,131,030 |
| 1 Nov 2017 | INR | 766 | 780.9 | 738.15 | 740.95 | 740.95 | -19.2 (-2.53%) | 2,284,341 |
| 31 Oct 2017 | INR | 781.5 | 787.75 | 750.55 | 760.15 | 760.15 | -12.35 (-1.60%) | 3,481,849 |
| 30 Oct 2017 | INR | 742 | 778.4 | 742 | 772.5 | 772.5 | +34.1 (+4.62%) | 1,399,110 |
| 27 Oct 2017 | INR | 728.95 | 747 | 727.3 | 738.4 | 738.4 | +16.4 (+2.27%) | 1,229,097 |
| 26 Oct 2017 | INR | 727.65 | 731.05 | 717.35 | 722 | 722 | -9.95 (-1.36%) | 456,061 |
| 25 Oct 2017 | INR | 740 | 741.75 | 723.75 | 731.95 | 731.95 | -2.15 (-0.29%) | 678,237 |
| 24 Oct 2017 | INR | 729 | 741 | 726.6 | 734.1 | 734.1 | +9.45 (+1.30%) | 753,924 |
| 23 Oct 2017 | INR | 719.75 | 730 | 717 | 724.65 | 724.65 | +4.9 (+0.68%) | 562,876 |
| 19 Oct 2017 | INR | 733 | 733 | 712.55 | 719.75 | 719.75 | -13.5 (-1.84%) | 157,938 |
| 18 Oct 2017 | INR | 726.8 | 736 | 718.05 | 733.25 | 733.25 | +5.85 (+0.80%) | 810,707 |
| 17 Oct 2017 | INR | 722 | 732.3 | 718.7 | 727.4 | 727.4 | +5.25 (+0.73%) | 1,063,802 |
| 16 Oct 2017 | INR | 712.4 | 725.85 | 712.4 | 722.15 | 722.15 | +11.8 (+1.66%) | 1,438,699 |
| 13 Oct 2017 | INR | 702.9 | 722 | 693.85 | 710.35 | 710.35 | +9.85 (+1.41%) | 2,163,150 |
| 12 Oct 2017 | INR | 696.75 | 703.25 | 690.05 | 700.5 | 700.5 | +9.3 (+1.35%) | 627,456 |
| 11 Oct 2017 | INR | 701.6 | 707.8 | 678.8 | 691.2 | 691.2 | -6.9 (-0.99%) | 1,027,430 |
| 10 Oct 2017 | INR | 698.8 | 712.4 | 694.7 | 698.1 | 698.1 | +3.55 (+0.51%) | 1,262,407 |
| 9 Oct 2017 | INR | 701 | 706 | 690.45 | 694.55 | 694.55 | -2.65 (-0.38%) | 929,766 |
| 6 Oct 2017 | INR | 666.6 | 699.8 | 666.05 | 697.2 | 697.2 | +31.55 (+4.74%) | 3,070,339 |
| 5 Oct 2017 | INR | 659 | 670 | 657.05 | 665.65 | 665.65 | +8.9 (+1.36%) | 728,828 |
| 4 Oct 2017 | INR | 661 | 664.2 | 652.05 | 656.75 | 656.75 | -2 (-0.30%) | 559,693 |
| 3 Oct 2017 | INR | 665.95 | 673 | 652.1 | 658.75 | 658.75 | -0.9 (-0.14%) | 1,635,344 |
| 29 Sep 2017 | INR | 642.6 | 664 | 639.1 | 659.65 | 659.65 | +23.75 (+3.73%) | 1,250,783 |
| 28 Sep 2017 | INR | 635 | 650.95 | 628.25 | 635.9 | 635.9 | -1.1 (-0.17%) | 965,045 |
