| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 477 | 479.5 | 469.95 | 471.45 | 471.45 | +0.55 (+0.12%) | 13,189 |
| 9 Nov 2017 | INR | 474.95 | 479.35 | 470 | 470.9 | 470.9 | +1.25 (+0.27%) | 7,910 |
| 8 Nov 2017 | INR | 472.25 | 482.6 | 465.35 | 469.65 | 469.65 | -5.4 (-1.14%) | 15,428 |
| 7 Nov 2017 | INR | 491.35 | 491.35 | 466.45 | 475.05 | 475.05 | -9.05 (-1.87%) | 27,195 |
| 6 Nov 2017 | INR | 481.2 | 490.95 | 481.2 | 484.1 | 484.1 | -3.25 (-0.67%) | 12,821 |
| 3 Nov 2017 | INR | 491.25 | 500 | 481.1 | 487.35 | 487.35 | -3.9 (-0.79%) | 13,316 |
| 2 Nov 2017 | INR | 497 | 497 | 475 | 491.25 | 491.25 | -1.85 (-0.38%) | 38,050 |
| 1 Nov 2017 | INR | 478.1 | 499.9 | 474.8 | 493.1 | 493.1 | +17.85 (+3.76%) | 75,690 |
| 31 Oct 2017 | INR | 474.05 | 477 | 469.95 | 475.25 | 475.25 | +1.95 (+0.41%) | 10,772 |
| 30 Oct 2017 | INR | 477.55 | 483.5 | 468.55 | 473.3 | 473.3 | +1.7 (+0.36%) | 16,998 |
| 27 Oct 2017 | INR | 467.4 | 476.95 | 460 | 471.6 | 471.6 | +11.1 (+2.41%) | 46,224 |
| 26 Oct 2017 | INR | 451 | 466 | 440.55 | 460.5 | 460.5 | +15.15 (+3.40%) | 77,455 |
| 25 Oct 2017 | INR | 440.45 | 451.35 | 434.85 | 445.35 | 445.35 | +5.05 (+1.15%) | 12,134 |
| 24 Oct 2017 | INR | 431.05 | 444 | 430.8 | 440.3 | 440.3 | +3.1 (+0.71%) | 24,407 |
| 23 Oct 2017 | INR | 432.55 | 444 | 428 | 437.2 | 437.2 | -0.55 (-0.13%) | 17,650 |
| 19 Oct 2017 | INR | 440.3 | 440.3 | 431.4 | 437.75 | 437.75 | -2.4 (-0.55%) | 2,842 |
| 18 Oct 2017 | INR | 437.9 | 443 | 433 | 440.15 | 440.15 | +5.55 (+1.28%) | 12,703 |
| 17 Oct 2017 | INR | 442 | 446.9 | 426.1 | 434.6 | 434.6 | -3.2 (-0.73%) | 27,870 |
| 16 Oct 2017 | INR | 420 | 442.2 | 420 | 437.8 | 437.8 | +17.8 (+4.24%) | 22,615 |
| 13 Oct 2017 | INR | 429.35 | 429.5 | 420 | 420 | 420 | -5.3 (-1.25%) | 5,155 |
| 12 Oct 2017 | INR | 428 | 429.5 | 424.45 | 425.3 | 425.3 | -0.85 (-0.20%) | 2,767 |
| 11 Oct 2017 | INR | 417 | 432 | 417 | 426.15 | 426.15 | +6.5 (+1.55%) | 27,543 |
| 10 Oct 2017 | INR | 422 | 423 | 416 | 419.65 | 419.65 | +0.4 (+0.10%) | 5,196 |
| 9 Oct 2017 | INR | 416.55 | 424.6 | 416 | 419.25 | 419.25 | -0.05 (-0.01%) | 5,255 |
| 6 Oct 2017 | INR | 420 | 421.55 | 413.1 | 419.3 | 419.3 | -0.15 (-0.04%) | 8,523 |
| 5 Oct 2017 | INR | 420.15 | 422.35 | 419 | 419.45 | 419.45 | -1.4 (-0.33%) | 22,671 |
| 4 Oct 2017 | INR | 427 | 427 | 420.15 | 420.85 | 420.85 | -2.85 (-0.67%) | 3,805 |
| 3 Oct 2017 | INR | 426.3 | 426.3 | 420.1 | 423.7 | 423.7 | +2.7 (+0.64%) | 9,828 |
| 29 Sep 2017 | INR | 412.05 | 424.85 | 412.05 | 421 | 421 | +2.9 (+0.69%) | 267,794 |
| 28 Sep 2017 | INR | 415 | 421 | 409 | 418.1 | 418.1 | +2.9 (+0.70%) | 7,834 |
