| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 598.05 | 602.25 | 583.5 | 592.65 | 592.65 | -4.6 (-0.77%) | 98,871 |
| 8 Nov 2017 | INR | 604.05 | 611.2 | 592 | 597.25 | 597.25 | -6.2 (-1.03%) | 92,192 |
| 7 Nov 2017 | INR | 625 | 627.55 | 600 | 603.45 | 603.45 | -19.35 (-3.11%) | 107,437 |
| 6 Nov 2017 | INR | 627 | 633.45 | 621.4 | 622.8 | 622.8 | -4 (-0.64%) | 66,620 |
| 3 Nov 2017 | INR | 656 | 656 | 625.2 | 626.8 | 626.8 | -21.75 (-3.35%) | 203,041 |
| 2 Nov 2017 | INR | 634 | 652 | 625.4 | 648.55 | 648.55 | +27.3 (+4.39%) | 998,172 |
| 1 Nov 2017 | INR | 619.5 | 628.75 | 619 | 621.25 | 621.25 | +3.05 (+0.49%) | 111,748 |
| 31 Oct 2017 | INR | 619 | 624.9 | 616.5 | 618.2 | 618.2 | +2.75 (+0.45%) | 88,225 |
| 30 Oct 2017 | INR | 610 | 624.2 | 608.65 | 615.45 | 615.45 | +5.35 (+0.88%) | 57,837 |
| 27 Oct 2017 | INR | 595.05 | 616.6 | 595.05 | 610.1 | 610.1 | +10.65 (+1.78%) | 112,174 |
| 26 Oct 2017 | INR | 603.35 | 606.8 | 596.55 | 599.45 | 599.45 | -3.9 (-0.65%) | 48,595 |
| 25 Oct 2017 | INR | 605 | 607.45 | 601.05 | 603.35 | 603.35 | +2.25 (+0.37%) | 39,253 |
| 24 Oct 2017 | INR | 598 | 605.75 | 598 | 601.1 | 601.1 | +2.45 (+0.41%) | 33,890 |
| 23 Oct 2017 | INR | 610 | 610 | 595.1 | 598.65 | 598.65 | -10.85 (-1.78%) | 58,199 |
| 19 Oct 2017 | INR | 615 | 615 | 607.05 | 609.5 | 609.5 | +3.25 (+0.54%) | 28,296 |
| 18 Oct 2017 | INR | 611 | 611.8 | 604.2 | 606.25 | 606.25 | -4.65 (-0.76%) | 37,638 |
| 17 Oct 2017 | INR | 613.5 | 615.55 | 607.35 | 610.9 | 610.9 | -0.35 (-0.06%) | 37,515 |
| 16 Oct 2017 | INR | 605.5 | 614 | 601.35 | 611.25 | 611.25 | +8.05 (+1.33%) | 51,309 |
| 13 Oct 2017 | INR | 605 | 607 | 600.05 | 603.2 | 603.2 | -1.2 (-0.20%) | 43,452 |
| 12 Oct 2017 | INR | 601.5 | 607.8 | 601.5 | 604.4 | 604.4 | +2.9 (+0.48%) | 38,170 |
| 11 Oct 2017 | INR | 610 | 614.1 | 598 | 601.5 | 601.5 | -8.95 (-1.47%) | 45,463 |
| 10 Oct 2017 | INR | 607 | 617.6 | 607 | 610.45 | 610.45 | +0.35 (+0.06%) | 48,902 |
| 9 Oct 2017 | INR | 614 | 616.75 | 607.6 | 610.1 | 610.1 | -3.4 (-0.55%) | 35,315 |
| 6 Oct 2017 | INR | 613.05 | 617 | 611 | 613.5 | 613.5 | +2.1 (+0.34%) | 42,912 |
| 5 Oct 2017 | INR | 600 | 626.65 | 600 | 611.4 | 611.4 | +10.6 (+1.76%) | 132,823 |
| 4 Oct 2017 | INR | 600 | 607 | 598.8 | 600.8 | 600.8 | +3.95 (+0.66%) | 42,654 |
| 3 Oct 2017 | INR | 603 | 607.35 | 596.05 | 596.85 | 596.85 | -0.85 (-0.14%) | 35,412 |
| 29 Sep 2017 | INR | 601.2 | 606.1 | 596 | 597.7 | 597.7 | +2.05 (+0.34%) | 39,677 |
| 28 Sep 2017 | INR | 612 | 612 | 593 | 595.65 | 595.65 | -5.75 (-0.96%) | 72,382 |
| 27 Sep 2017 | INR | 617 | 617 | 598.5 | 601.4 | 601.4 | -11.4 (-1.86%) | 59,508 |
