| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 3,605 | 3,635 | 3,560.75 | 3,605.1 | 3,605.1 | +7.35 (+0.20%) | 307,029 |
| 9 Nov 2017 | INR | 3,628 | 3,659.9 | 3,590 | 3,597.75 | 3,597.75 | -24.8 (-0.68%) | 241,249 |
| 8 Nov 2017 | INR | 3,698 | 3,718.65 | 3,610.5 | 3,622.55 | 3,622.55 | -58.95 (-1.60%) | 367,993 |
| 7 Nov 2017 | INR | 3,695.25 | 3,729.1 | 3,675 | 3,681.5 | 3,681.5 | -7.35 (-0.20%) | 303,030 |
| 6 Nov 2017 | INR | 3,675.5 | 3,715 | 3,661.85 | 3,688.85 | 3,688.85 | -0.2 (-0.01%) | 290,004 |
| 3 Nov 2017 | INR | 3,739.9 | 3,742.95 | 3,675.3 | 3,689.05 | 3,689.05 | -46.8 (-1.25%) | 364,403 |
| 2 Nov 2017 | INR | 3,763.3 | 3,804.7 | 3,713 | 3,735.85 | 3,735.85 | -83.5 (-2.19%) | 518,139 |
| 1 Nov 2017 | INR | 3,875 | 3,882.9 | 3,803.8 | 3,819.35 | 3,819.35 | -30.55 (-0.79%) | 338,059 |
| 31 Oct 2017 | INR | 3,857 | 3,870.05 | 3,821.7 | 3,849.9 | 3,849.9 | +16.9 (+0.44%) | 307,237 |
| 30 Oct 2017 | INR | 3,813.95 | 3,841.5 | 3,801.65 | 3,833 | 3,833 | +46.35 (+1.22%) | 244,919 |
| 27 Oct 2017 | INR | 3,764 | 3,815 | 3,750.6 | 3,786.65 | 3,786.65 | +35.8 (+0.95%) | 328,558 |
| 26 Oct 2017 | INR | 3,765.7 | 3,787.9 | 3,730.25 | 3,750.85 | 3,750.85 | -18.8 (-0.50%) | 357,840 |
| 25 Oct 2017 | INR | 3,784.9 | 3,784.9 | 3,717 | 3,769.65 | 3,769.65 | +14.25 (+0.38%) | 464,158 |
| 24 Oct 2017 | INR | 3,792 | 3,807.2 | 3,742.2 | 3,755.4 | 3,755.4 | -35.85 (-0.95%) | 138,844 |
| 23 Oct 2017 | INR | 3,792.95 | 3,814 | 3,770 | 3,791.25 | 3,791.25 | +55.65 (+1.49%) | 510,178 |
| 19 Oct 2017 | INR | 3,750 | 3,759.4 | 3,720 | 3,735.6 | 3,735.6 | -17.4 (-0.46%) | 24,217 |
| 18 Oct 2017 | INR | 3,813.9 | 3,813.9 | 3,725 | 3,753 | 3,753 | -36.05 (-0.95%) | 236,096 |
| 17 Oct 2017 | INR | 3,785 | 3,828.5 | 3,758.8 | 3,789.05 | 3,789.05 | +12.4 (+0.33%) | 447,594 |
| 16 Oct 2017 | INR | 3,797.7 | 3,805.65 | 3,766.8 | 3,776.65 | 3,776.65 | +12.8 (+0.34%) | 261,710 |
| 13 Oct 2017 | INR | 3,757 | 3,790 | 3,743.2 | 3,763.85 | 3,763.85 | +12.85 (+0.34%) | 213,882 |
| 12 Oct 2017 | INR | 3,697 | 3,760.65 | 3,694.95 | 3,751 | 3,751 | +61.45 (+1.67%) | 343,176 |
| 11 Oct 2017 | INR | 3,701.1 | 3,744.8 | 3,677.6 | 3,689.55 | 3,689.55 | -5.7 (-0.15%) | 298,989 |
| 10 Oct 2017 | INR | 3,690 | 3,720.8 | 3,661.2 | 3,695.25 | 3,695.25 | +18.85 (+0.51%) | 367,529 |
| 9 Oct 2017 | INR | 3,703.05 | 3,715 | 3,670 | 3,676.4 | 3,676.4 | -27.55 (-0.74%) | 423,770 |
| 6 Oct 2017 | INR | 3,755.5 | 3,777 | 3,688.1 | 3,703.95 | 3,703.95 | -51.5 (-1.37%) | 373,696 |
| 5 Oct 2017 | INR | 3,796 | 3,797 | 3,750 | 3,755.45 | 3,755.45 | -39.45 (-1.04%) | 260,215 |
| 4 Oct 2017 | INR | 3,870 | 3,870 | 3,774.6 | 3,794.9 | 3,794.9 | -11.35 (-0.30%) | 388,211 |
| 3 Oct 2017 | INR | 3,840 | 3,845 | 3,793.8 | 3,806.25 | 3,806.25 | +31.7 (+0.84%) | 294,342 |
| 29 Sep 2017 | INR | 3,734 | 3,819.35 | 3,718.25 | 3,774.55 | 3,774.55 | +34.5 (+0.92%) | 547,536 |
| 28 Sep 2017 | INR | 3,749 | 3,779 | 3,674.5 | 3,740.05 | 3,740.05 | +12.65 (+0.34%) | 789,127 |
