| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | INR | 448.3 | 450.9 | 443.1 | 445.35 | 445.35 | +2.05 (+0.46%) | 3,748,360 |
| 1 Nov 2017 | INR | 452 | 452 | 441.6 | 443.3 | 443.3 | -3.85 (-0.86%) | 3,572,490 |
| 31 Oct 2017 | INR | 456 | 459.45 | 443.2 | 447.15 | 447.15 | -7.65 (-1.68%) | 6,038,780 |
| 30 Oct 2017 | INR | 458 | 466.9 | 453.45 | 454.8 | 454.8 | -1.25 (-0.27%) | 2,456,850 |
| 27 Oct 2017 | INR | 481 | 482.05 | 454 | 456.05 | 456.05 | -25.15 (-5.23%) | 5,002,930 |
| 26 Oct 2017 | INR | 464 | 484.35 | 462.2 | 481.2 | 481.2 | +18.7 (+4.04%) | 5,542,190 |
| 25 Oct 2017 | INR | 468.25 | 470.7 | 461.15 | 462.5 | 462.5 | -3.5 (-0.75%) | 2,352,430 |
| 24 Oct 2017 | INR | 461 | 469.15 | 453.1 | 466 | 466 | +6.9 (+1.50%) | 2,744,030 |
| 23 Oct 2017 | INR | 460 | 470 | 456.55 | 459.1 | 459.1 | -1.25 (-0.27%) | 3,124,280 |
| 19 Oct 2017 | INR | 465 | 465.45 | 458.45 | 460.35 | 460.35 | -2.95 (-0.64%) | 328,900 |
| 18 Oct 2017 | INR | 470 | 470.05 | 460.3 | 463.3 | 463.3 | -7.5 (-1.59%) | 2,480,040 |
| 17 Oct 2017 | INR | 460 | 473.9 | 457 | 470.8 | 470.8 | +10.35 (+2.25%) | 4,644,110 |
| 16 Oct 2017 | INR | 461 | 464.8 | 457.45 | 460.45 | 460.45 | +0.85 (+0.18%) | 3,024,020 |
| 13 Oct 2017 | INR | 456.45 | 460.9 | 450.05 | 459.6 | 459.6 | +3.3 (+0.72%) | 2,728,480 |
| 12 Oct 2017 | INR | 457.95 | 458.9 | 450.7 | 456.3 | 456.3 | +1.3 (+0.29%) | 2,869,750 |
| 11 Oct 2017 | INR | 438 | 462.7 | 436.7 | 455 | 455 | +18.45 (+4.23%) | 9,577,360 |
| 10 Oct 2017 | INR | 441 | 441.9 | 434.5 | 436.55 | 436.55 | -3.45 (-0.78%) | 3,068,150 |
| 9 Oct 2017 | INR | 445.45 | 446.75 | 437.15 | 440 | 440 | -5.45 (-1.22%) | 2,648,730 |
| 6 Oct 2017 | INR | 436.3 | 448.25 | 435 | 445.45 | 445.45 | +9.8 (+2.25%) | 3,455,200 |
| 5 Oct 2017 | INR | 445.4 | 446 | 433 | 435.65 | 435.65 | -8.5 (-1.91%) | 3,082,300 |
| 4 Oct 2017 | INR | 447.65 | 451.35 | 437.7 | 444.15 | 444.15 | +9.55 (+2.20%) | 8,106,610 |
| 3 Oct 2017 | INR | 435.35 | 438.3 | 421.75 | 434.6 | 434.6 | +7.8 (+1.83%) | 4,331,160 |
| 29 Sep 2017 | INR | 419.7 | 434.45 | 414.1 | 426.8 | 426.8 | +10.7 (+2.57%) | 6,502,230 |
| 28 Sep 2017 | INR | 416 | 417.9 | 396.65 | 416.1 | 416.1 | -0.95 (-0.23%) | 17,634,420 |
| 27 Sep 2017 | INR | 419.8 | 425.95 | 414.35 | 417.05 | 417.05 | +1.45 (+0.35%) | 3,781,870 |
| 26 Sep 2017 | INR | 423 | 427.4 | 401 | 415.6 | 415.6 | -9.65 (-2.27%) | 6,066,800 |
| 25 Sep 2017 | INR | 437.9 | 439.55 | 419.6 | 425.25 | 425.25 | -13.35 (-3.04%) | 4,141,380 |
| 22 Sep 2017 | INR | 451.25 | 452 | 435.6 | 438.6 | 438.6 | -13.7 (-3.03%) | 4,193,310 |
| 21 Sep 2017 | INR | 452.15 | 458 | 447.3 | 452.3 | 452.3 | +0.3 (+0.07%) | 3,661,220 |
| 20 Sep 2017 | INR | 462.6 | 462.6 | 448.55 | 452 | 452 | -9.3 (-2.02%) | 2,703,650 |
