| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | INR | 553.02 | 554.54 | 546.96 | 547.24 | 273.62 | -4.08 (-0.74%) | 44,580 |
| 30 Oct 2017 | INR | 559.28 | 562.54 | 548.04 | 551.32 | 275.66 | -7.44 (-1.33%) | 19,660 |
| 27 Oct 2017 | INR | 556.8 | 561.54 | 553.96 | 558.76 | 279.38 | -1.56 (-0.28%) | 24,770 |
| 26 Oct 2017 | INR | 560.7 | 562.64 | 546.48 | 560.32 | 280.16 | +1.94 (+0.35%) | 32,170 |
| 25 Oct 2017 | INR | 558.24 | 561.74 | 552.12 | 558.38 | 279.19 | +1.2 (+0.22%) | 47,910 |
| 24 Oct 2017 | INR | 556.42 | 568.76 | 552.64 | 557.18 | 278.59 | -0.16 (-0.03%) | 49,760 |
| 23 Oct 2017 | INR | 543.3 | 564.96 | 543.3 | 557.34 | 278.67 | +8.54 (+1.56%) | 58,540 |
| 19 Oct 2017 | INR | 549.8 | 551.78 | 545 | 548.8 | 274.4 | -1.62 (-0.29%) | 4,420 |
| 18 Oct 2017 | INR | 542.22 | 558.32 | 542.22 | 550.42 | 275.21 | +4.66 (+0.85%) | 27,040 |
| 17 Oct 2017 | INR | 540.32 | 548.84 | 535.2 | 545.76 | 272.88 | +7.82 (+1.45%) | 12,340 |
| 16 Oct 2017 | INR | 547.86 | 547.9 | 533.72 | 537.94 | 268.97 | -7.16 (-1.31%) | 9,680 |
| 13 Oct 2017 | INR | 535.86 | 560.04 | 535.86 | 545.1 | 272.55 | +6.64 (+1.23%) | 68,410 |
| 12 Oct 2017 | INR | 532.74 | 546.9 | 525.2 | 538.46 | 269.23 | +10.62 (+2.01%) | 28,490 |
| 11 Oct 2017 | INR | 532.22 | 535.52 | 523.26 | 527.84 | 263.92 | -6.7 (-1.25%) | 22,470 |
| 10 Oct 2017 | INR | 533.2 | 541.5 | 528.94 | 534.54 | 267.27 | +1.1 (+0.21%) | 24,770 |
| 9 Oct 2017 | INR | 538.94 | 545.06 | 531.54 | 533.44 | 266.72 | -5.32 (-0.99%) | 29,640 |
| 6 Oct 2017 | INR | 528.14 | 540.36 | 528.14 | 538.76 | 269.38 | +9.26 (+1.75%) | 13,680 |
| 5 Oct 2017 | INR | 543.16 | 543.16 | 528.94 | 529.5 | 264.75 | -14.08 (-2.59%) | 13,600 |
| 4 Oct 2017 | INR | 545.06 | 553.5 | 540.36 | 543.58 | 271.79 | -0.28 (-0.05%) | 18,930 |
| 3 Oct 2017 | INR | 545.06 | 553.58 | 538.94 | 543.86 | 271.93 | +1.12 (+0.21%) | 23,100 |
| 29 Sep 2017 | INR | 540.22 | 545 | 533.68 | 542.74 | 271.37 | +6.74 (+1.26%) | 38,450 |
| 28 Sep 2017 | INR | 525.9 | 544.1 | 516.2 | 536 | 268 | +10.48 (+1.99%) | 133,540 |
| 27 Sep 2017 | INR | 518.52 | 530.84 | 515.66 | 525.52 | 262.76 | +9.32 (+1.81%) | 337,530 |
| 26 Sep 2017 | INR | 502.4 | 520.36 | 500.08 | 516.2 | 258.1 | +9.68 (+1.91%) | 26,870 |
| 25 Sep 2017 | INR | 502.4 | 511.88 | 492.92 | 506.52 | 253.26 | -1.76 (-0.35%) | 28,180 |
| 22 Sep 2017 | INR | 535.58 | 535.58 | 504.3 | 508.28 | 254.14 | -24.5 (-4.60%) | 27,010 |
| 21 Sep 2017 | INR | 540.32 | 565.38 | 531.78 | 532.78 | 266.39 | -11.8 (-2.17%) | 128,850 |
| 20 Sep 2017 | INR | 488.18 | 556.42 | 484.9 | 544.58 | 272.29 | +59.2 (+12.20%) | 244,550 |
| 19 Sep 2017 | INR | 488.18 | 492.92 | 484.38 | 485.38 | 242.69 | -2.94 (-0.60%) | 31,890 |
| 18 Sep 2017 | INR | 490.84 | 492.96 | 484.38 | 488.32 | 244.16 | +6.2 (+1.29%) | 32,520 |
