| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 594.3 | 606 | 577.05 | 586.85 | 586.85 | -10.7 (-1.79%) | 1,974,507 |
| 9 Nov 2017 | INR | 584 | 607.7 | 555 | 597.55 | 597.55 | +13.8 (+2.36%) | 4,566,471 |
| 8 Nov 2017 | INR | 620 | 630 | 583.75 | 583.75 | 583.75 | -30.7 (-5.00%) | 2,669,520 |
| 7 Nov 2017 | INR | 634 | 634 | 590 | 614.45 | 614.45 | +10.6 (+1.76%) | 6,385,353 |
| 6 Nov 2017 | INR | 594 | 603.85 | 591.6 | 603.85 | 603.85 | +28.75 (+5.00%) | 1,369,529 |
| 3 Nov 2017 | INR | 571 | 575.1 | 562.3 | 575.1 | 575.1 | +27.35 (+4.99%) | 1,190,294 |
| 2 Nov 2017 | INR | 543 | 547.75 | 525 | 547.75 | 547.75 | +26.05 (+4.99%) | 3,322,691 |
| 1 Nov 2017 | INR | 519 | 521.7 | 514.7 | 521.7 | 521.7 | +24.8 (+4.99%) | 2,031,160 |
| 31 Oct 2017 | INR | 486 | 496.9 | 482.25 | 496.9 | 496.9 | +23.65 (+5.00%) | 3,805,584 |
| 30 Oct 2017 | INR | 454.15 | 473.25 | 454.15 | 473.25 | 473.25 | +22.5 (+4.99%) | 2,844,698 |
| 27 Oct 2017 | INR | 445.7 | 461.8 | 441 | 450.75 | 450.75 | +8.7 (+1.97%) | 3,303,727 |
| 26 Oct 2017 | INR | 442.3 | 452.15 | 437.55 | 442.05 | 442.05 | -1.7 (-0.38%) | 1,135,815 |
| 25 Oct 2017 | INR | 454.95 | 455 | 440.05 | 443.75 | 443.75 | -4.8 (-1.07%) | 977,377 |
| 24 Oct 2017 | INR | 460 | 462.95 | 446.2 | 448.55 | 448.55 | -5.55 (-1.22%) | 1,795,739 |
| 23 Oct 2017 | INR | 456.9 | 472 | 432.8 | 454.1 | 454.1 | +4.1 (+0.91%) | 6,956,399 |
| 19 Oct 2017 | INR | 455 | 460.85 | 445.1 | 450 | 450 | -4.7 (-1.03%) | 886,297 |
| 18 Oct 2017 | INR | 440 | 461 | 432.4 | 454.7 | 454.7 | +15.65 (+3.56%) | 5,259,526 |
| 17 Oct 2017 | INR | 451.95 | 454.7 | 437 | 439.05 | 439.05 | -12.3 (-2.73%) | 1,408,137 |
| 16 Oct 2017 | INR | 463.7 | 463.7 | 445 | 451.35 | 451.35 | -6.1 (-1.33%) | 1,504,279 |
| 13 Oct 2017 | INR | 450.5 | 464.3 | 443.6 | 457.45 | 457.45 | +9.3 (+2.08%) | 3,549,706 |
| 12 Oct 2017 | INR | 444.45 | 456.3 | 428.15 | 448.15 | 448.15 | +5.25 (+1.19%) | 2,857,826 |
| 11 Oct 2017 | INR | 469 | 474.3 | 441.3 | 442.9 | 442.9 | -21.6 (-4.65%) | 3,616,251 |
| 10 Oct 2017 | INR | 470 | 480.25 | 453 | 464.5 | 464.5 | +2.4 (+0.52%) | 3,642,515 |
| 9 Oct 2017 | INR | 473.5 | 492.8 | 451 | 462.1 | 462.1 | -8.65 (-1.84%) | 5,429,164 |
| 6 Oct 2017 | INR | 485 | 486.9 | 467 | 470.75 | 470.75 | -6.6 (-1.38%) | 5,282,028 |
| 5 Oct 2017 | INR | 471.7 | 490 | 454 | 477.35 | 477.35 | +27.65 (+6.15%) | 8,890,304 |
| 4 Oct 2017 | INR | 423.8 | 449.7 | 420 | 449.7 | 449.7 | +40.85 (+9.99%) | 6,642,561 |
| 3 Oct 2017 | INR | 378 | 408.85 | 377.7 | 408.85 | 408.85 | +37.15 (+9.99%) | 5,272,443 |
| 29 Sep 2017 | INR | 368.25 | 377.85 | 367 | 371.7 | 371.7 | +9.75 (+2.69%) | 2,039,582 |
| 28 Sep 2017 | INR | 361.8 | 368 | 351.3 | 361.95 | 361.95 | +5.05 (+1.41%) | 2,375,268 |
