| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 560 | 575 | 542.5 | 550.3 | 550.3 | -9.7 (-1.73%) | 1,314 |
| 8 Nov 2017 | INR | 555.1 | 570 | 555.1 | 560 | 560 | -7.9 (-1.39%) | 1,107 |
| 7 Nov 2017 | INR | 565 | 585 | 560 | 567.9 | 567.9 | +4.85 (+0.86%) | 2,301 |
| 6 Nov 2017 | INR | 556 | 580 | 550.05 | 563.05 | 563.05 | +5.05 (+0.91%) | 1,958 |
| 3 Nov 2017 | INR | 546.55 | 590 | 541.5 | 558 | 558 | +2.35 (+0.42%) | 3,023 |
| 2 Nov 2017 | INR | 550 | 560 | 545 | 555.65 | 555.65 | +1.15 (+0.21%) | 1,709 |
| 1 Nov 2017 | INR | 555.1 | 565 | 545 | 554.5 | 554.5 | -4.1 (-0.73%) | 5,177 |
| 31 Oct 2017 | INR | 575 | 585 | 555 | 558.6 | 558.6 | +0.9 (+0.16%) | 1,868 |
| 30 Oct 2017 | INR | 566.3 | 590 | 556 | 557.7 | 557.7 | -13.05 (-2.29%) | 1,451 |
| 27 Oct 2017 | INR | 585 | 590 | 570 | 570.75 | 570.75 | -4.95 (-0.86%) | 1,098 |
| 26 Oct 2017 | INR | 585.9 | 594 | 570 | 575.7 | 575.7 | +1.05 (+0.18%) | 1,703 |
| 25 Oct 2017 | INR | 580 | 600 | 560.8 | 574.65 | 574.65 | +11.05 (+1.96%) | 4,348 |
| 24 Oct 2017 | INR | 531.2 | 571 | 495 | 563.6 | 563.6 | +34.85 (+6.59%) | 4,731 |
| 23 Oct 2017 | INR | 580 | 581 | 510 | 528.75 | 528.75 | -37.35 (-6.60%) | 6,352 |
| 19 Oct 2017 | INR | 599 | 599 | 560 | 566.1 | 566.1 | -0.1 (-0.02%) | 3,299 |
| 18 Oct 2017 | INR | 590 | 590 | 555 | 566.2 | 566.2 | -13.8 (-2.38%) | 3,926 |
| 17 Oct 2017 | INR | 599.8 | 599.8 | 580 | 580 | 580 | -10.55 (-1.79%) | 763 |
| 16 Oct 2017 | INR | 590 | 609 | 580 | 590.55 | 590.55 | +0.85 (+0.14%) | 2,677 |
| 13 Oct 2017 | INR | 580.05 | 614.9 | 561.3 | 589.7 | 589.7 | +8.85 (+1.52%) | 6,925 |
| 12 Oct 2017 | INR | 595.15 | 625 | 575 | 580.85 | 580.85 | -16.4 (-2.75%) | 3,504 |
| 11 Oct 2017 | INR | 623 | 623 | 593 | 597.25 | 597.25 | -10.25 (-1.69%) | 1,519 |
| 10 Oct 2017 | INR | 591 | 622.9 | 591 | 607.5 | 607.5 | +10.9 (+1.83%) | 1,261 |
| 9 Oct 2017 | INR | 615 | 624 | 594 | 596.6 | 596.6 | -26.25 (-4.21%) | 2,382 |
| 6 Oct 2017 | INR | 630 | 651 | 615 | 622.85 | 622.85 | -11.3 (-1.78%) | 1,291 |
| 5 Oct 2017 | INR | 647.7 | 647.7 | 623 | 634.15 | 634.15 | +15.15 (+2.45%) | 1,636 |
| 4 Oct 2017 | INR | 589 | 619 | 589 | 619 | 619 | +29.45 (+5.00%) | 2,587 |
| 3 Oct 2017 | INR | 562 | 589.85 | 557 | 589.55 | 589.55 | +27.75 (+4.94%) | 2,737 |
| 29 Sep 2017 | INR | 579 | 579 | 554 | 561.8 | 561.8 | -5 (-0.88%) | 2,017 |
| 28 Sep 2017 | INR | 569 | 599.95 | 558 | 566.8 | 566.8 | -8.05 (-1.40%) | 2,646 |
| 27 Sep 2017 | INR | 595 | 625.55 | 569 | 574.85 | 574.85 | -20.95 (-3.52%) | 5,556 |
