| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 508.85 | 517 | 505.6 | 515.45 | 515.45 | +12.25 (+2.43%) | 120,717 |
| 8 Nov 2017 | INR | 500.55 | 512.7 | 498.9 | 503.2 | 503.2 | +2.65 (+0.53%) | 140,238 |
| 7 Nov 2017 | INR | 499 | 508.3 | 493 | 500.55 | 500.55 | +2.05 (+0.41%) | 161,663 |
| 6 Nov 2017 | INR | 494 | 502 | 488 | 498.5 | 498.5 | +5 (+1.01%) | 63,875 |
| 3 Nov 2017 | INR | 504.4 | 504.4 | 491.5 | 493.5 | 493.5 | -3.1 (-0.62%) | 59,857 |
| 2 Nov 2017 | INR | 491.1 | 502.95 | 491.1 | 496.6 | 496.6 | +3.9 (+0.79%) | 123,271 |
| 1 Nov 2017 | INR | 486.5 | 494.5 | 486.5 | 492.7 | 492.7 | +8 (+1.65%) | 96,416 |
| 31 Oct 2017 | INR | 491.7 | 495.5 | 483.25 | 484.7 | 484.7 | -6.35 (-1.29%) | 64,799 |
| 30 Oct 2017 | INR | 488 | 496 | 485.55 | 491.05 | 491.05 | +8.2 (+1.70%) | 142,519 |
| 27 Oct 2017 | INR | 491 | 491 | 480.25 | 482.85 | 482.85 | -1.85 (-0.38%) | 81,930 |
| 26 Oct 2017 | INR | 500 | 500 | 481.3 | 484.7 | 484.7 | -9.35 (-1.89%) | 134,582 |
| 25 Oct 2017 | INR | 508 | 509.45 | 488.05 | 494.05 | 494.05 | -10.9 (-2.16%) | 156,042 |
| 24 Oct 2017 | INR | 539 | 539 | 500.55 | 504.95 | 504.95 | -36.7 (-6.78%) | 361,524 |
| 23 Oct 2017 | INR | 548.05 | 564.3 | 538.85 | 541.65 | 541.65 | -3.45 (-0.63%) | 367,533 |
| 19 Oct 2017 | INR | 545.2 | 552.5 | 544 | 545.1 | 545.1 | 0.0 (0.0%) | 12,696 |
| 18 Oct 2017 | INR | 548 | 553.6 | 542.85 | 545.1 | 545.1 | -1.65 (-0.30%) | 95,096 |
| 17 Oct 2017 | INR | 542 | 550 | 540.15 | 546.75 | 546.75 | +4.25 (+0.78%) | 50,272 |
| 16 Oct 2017 | INR | 545 | 546.75 | 538.5 | 542.5 | 542.5 | +2.5 (+0.46%) | 39,335 |
| 13 Oct 2017 | INR | 533 | 544.8 | 533 | 540 | 540 | +9.1 (+1.71%) | 102,600 |
| 12 Oct 2017 | INR | 530 | 533 | 522.45 | 530.9 | 530.9 | +4.3 (+0.82%) | 43,900 |
| 11 Oct 2017 | INR | 536 | 540 | 519.5 | 526.6 | 526.6 | -6.95 (-1.30%) | 132,308 |
| 10 Oct 2017 | INR | 508.9 | 536.25 | 508.9 | 533.55 | 533.55 | +27 (+5.33%) | 246,642 |
| 9 Oct 2017 | INR | 510 | 512 | 505 | 506.55 | 506.55 | -2.7 (-0.53%) | 39,089 |
| 6 Oct 2017 | INR | 505.9 | 511 | 505.8 | 509.25 | 509.25 | +3.3 (+0.65%) | 29,837 |
| 5 Oct 2017 | INR | 505 | 513 | 504.1 | 505.95 | 505.95 | +0.75 (+0.15%) | 76,391 |
| 4 Oct 2017 | INR | 489 | 508 | 489 | 505.2 | 505.2 | +11.05 (+2.24%) | 103,818 |
| 3 Oct 2017 | INR | 488.95 | 497.2 | 487.8 | 494.15 | 494.15 | +11.3 (+2.34%) | 76,737 |
| 29 Sep 2017 | INR | 479 | 488.95 | 472.55 | 482.85 | 482.85 | +10.3 (+2.18%) | 98,638 |
| 28 Sep 2017 | INR | 475.5 | 483.25 | 468.8 | 472.55 | 472.55 | -2.05 (-0.43%) | 52,999 |
| 27 Sep 2017 | INR | 491 | 496.6 | 470.2 | 474.6 | 474.6 | -16.9 (-3.44%) | 66,311 |
