| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 706 | 719.8 | 700.7 | 712.3 | 712.3 | +10.15 (+1.45%) | 123,067 |
| 8 Nov 2017 | INR | 707.9 | 710.75 | 694 | 702.15 | 702.15 | -3.1 (-0.44%) | 184,846 |
| 7 Nov 2017 | INR | 719.5 | 733.45 | 701.8 | 705.25 | 705.25 | -10.5 (-1.47%) | 187,541 |
| 6 Nov 2017 | INR | 722.1 | 730.8 | 714 | 715.75 | 715.75 | -8.35 (-1.15%) | 130,427 |
| 3 Nov 2017 | INR | 734.95 | 738.2 | 722.1 | 724.1 | 724.1 | -5.55 (-0.76%) | 111,138 |
| 2 Nov 2017 | INR | 741 | 751.55 | 725.65 | 729.65 | 729.65 | -10.85 (-1.47%) | 152,122 |
| 1 Nov 2017 | INR | 767 | 780.65 | 737 | 740.5 | 740.5 | -19.75 (-2.60%) | 295,319 |
| 31 Oct 2017 | INR | 783.3 | 788 | 751.2 | 760.25 | 760.25 | -12 (-1.55%) | 487,678 |
| 30 Oct 2017 | INR | 740 | 779 | 740 | 772.25 | 772.25 | +35.35 (+4.80%) | 195,914 |
| 27 Oct 2017 | INR | 730.1 | 746.9 | 728.5 | 736.9 | 736.9 | +14.8 (+2.05%) | 221,953 |
| 26 Oct 2017 | INR | 733 | 735 | 717.25 | 722.1 | 722.1 | -9.45 (-1.29%) | 53,080 |
| 25 Oct 2017 | INR | 738.3 | 740 | 724 | 731.55 | 731.55 | -2.2 (-0.30%) | 76,034 |
| 24 Oct 2017 | INR | 727.1 | 740.95 | 726.95 | 733.75 | 733.75 | +9.7 (+1.34%) | 85,045 |
| 23 Oct 2017 | INR | 721 | 730.25 | 720 | 724.05 | 724.05 | +3.95 (+0.55%) | 182,533 |
| 19 Oct 2017 | INR | 734.8 | 734.9 | 715 | 720.1 | 720.1 | -11.85 (-1.62%) | 17,134 |
| 18 Oct 2017 | INR | 711 | 734.9 | 711 | 731.95 | 731.95 | +5.3 (+0.73%) | 126,305 |
| 17 Oct 2017 | INR | 721 | 731.4 | 720.6 | 726.65 | 726.65 | +5.45 (+0.76%) | 107,935 |
| 16 Oct 2017 | INR | 714.95 | 725.5 | 713.95 | 721.2 | 721.2 | +11.95 (+1.68%) | 168,674 |
| 13 Oct 2017 | INR | 704.95 | 722.35 | 694.3 | 709.25 | 709.25 | +9.2 (+1.31%) | 213,355 |
| 12 Oct 2017 | INR | 693 | 703.4 | 690.15 | 700.05 | 700.05 | +8.45 (+1.22%) | 82,427 |
| 11 Oct 2017 | INR | 683.1 | 708.9 | 679.4 | 691.6 | 691.6 | -5.5 (-0.79%) | 194,490 |
| 10 Oct 2017 | INR | 697 | 712.75 | 695.15 | 697.1 | 697.1 | +3.2 (+0.46%) | 168,697 |
| 9 Oct 2017 | INR | 700 | 705.85 | 691.25 | 693.9 | 693.9 | -3.2 (-0.46%) | 133,199 |
| 6 Oct 2017 | INR | 667.7 | 699.2 | 667.7 | 697.1 | 697.1 | +32.15 (+4.83%) | 353,981 |
| 5 Oct 2017 | INR | 655 | 670.9 | 655 | 664.95 | 664.95 | +7.4 (+1.13%) | 90,608 |
| 4 Oct 2017 | INR | 661.9 | 664.7 | 652.85 | 657.55 | 657.55 | -0.95 (-0.14%) | 98,840 |
| 3 Oct 2017 | INR | 662.7 | 672.7 | 653 | 658.5 | 658.5 | -1.2 (-0.18%) | 233,485 |
| 29 Sep 2017 | INR | 638.55 | 663.7 | 638.55 | 659.7 | 659.7 | +22.05 (+3.46%) | 206,357 |
| 28 Sep 2017 | INR | 632.15 | 650.45 | 629.15 | 637.65 | 637.65 | +1.75 (+0.28%) | 132,927 |
| 27 Sep 2017 | INR | 649 | 650.85 | 632.3 | 635.9 | 635.9 | -7.9 (-1.23%) | 129,904 |
