| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 527.3 | 536.7 | 527.3 | 532.2 | 17.74 | -1.2 (-0.22%) | 511,200 |
| 9 Nov 2017 | INR | 528.7 | 537.2 | 519.3 | 533.4 | 17.78 | +4.7 (+0.89%) | 791,370 |
| 8 Nov 2017 | INR | 534 | 539.5 | 503.7 | 528.7 | 17.6233 | -7 (-1.31%) | 742,950 |
| 7 Nov 2017 | INR | 536.7 | 539.5 | 530 | 535.7 | 17.8567 | +1.5 (+0.28%) | 1,541,490 |
| 6 Nov 2017 | INR | 526.7 | 539.7 | 526.7 | 534.2 | 17.8067 | +3.4 (+0.64%) | 1,441,230 |
| 3 Nov 2017 | INR | 517.7 | 540 | 517.7 | 530.8 | 17.6933 | +9.8 (+1.88%) | 2,843,490 |
| 2 Nov 2017 | INR | 520 | 525 | 516.7 | 521 | 17.3667 | +1.2 (+0.23%) | 866,490 |
| 1 Nov 2017 | INR | 516.8 | 523.3 | 512.9 | 519.8 | 17.3267 | +1.7 (+0.33%) | 2,795,550 |
| 31 Oct 2017 | INR | 520.3 | 524.3 | 513.7 | 518.1 | 17.27 | -4.3 (-0.82%) | 707,760 |
| 30 Oct 2017 | INR | 521.7 | 527.1 | 519.5 | 522.4 | 17.4133 | +0.7 (+0.13%) | 1,407,270 |
| 27 Oct 2017 | INR | 520 | 524.9 | 517 | 521.7 | 17.39 | +0.8 (+0.15%) | 934,440 |
| 26 Oct 2017 | INR | 517.5 | 530 | 510.4 | 520.9 | 17.3633 | -0.1 (-0.02%) | 2,614,500 |
| 25 Oct 2017 | INR | 533.3 | 533.7 | 515.2 | 521 | 17.3667 | -13.5 (-2.53%) | 4,222,440 |
| 24 Oct 2017 | INR | 538.3 | 545 | 531.7 | 534.5 | 17.8167 | -8.6 (-1.58%) | 6,492,840 |
| 23 Oct 2017 | INR | 500 | 553.3 | 500 | 543.1 | 18.1033 | 0.0 (0.0%) | 100,373,940 |
