| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 585 | 586.15 | 568 | 570.75 | 570.75 | -10.25 (-1.76%) | 296,444 |
| 10 Nov 2017 | INR | 582.5 | 587.9 | 567.05 | 581 | 581 | +1.3 (+0.22%) | 450,502 |
| 9 Nov 2017 | INR | 570 | 588 | 560 | 579.7 | 579.7 | +14.8 (+2.62%) | 519,624 |
| 8 Nov 2017 | INR | 585.95 | 594.65 | 550.05 | 564.9 | 564.9 | -17.2 (-2.95%) | 571,070 |
| 7 Nov 2017 | INR | 606.55 | 617.8 | 567 | 582.1 | 582.1 | -23.9 (-3.94%) | 836,355 |
| 6 Nov 2017 | INR | 604.5 | 619.7 | 597 | 606 | 606 | 0.0 (0.0%) | 713,214 |
| 3 Nov 2017 | INR | 596.8 | 623.7 | 590 | 606 | 606 | +11.25 (+1.89%) | 1,485,332 |
| 2 Nov 2017 | INR | 595.7 | 611 | 585.45 | 594.75 | 594.75 | -2.1 (-0.35%) | 674,585 |
| 1 Nov 2017 | INR | 606.4 | 622.9 | 582.1 | 596.85 | 596.85 | -0.65 (-0.11%) | 1,384,224 |
| 31 Oct 2017 | INR | 540 | 606.9 | 534.3 | 597.5 | 597.5 | +70.1 (+13.29%) | 2,618,083 |
| 30 Oct 2017 | INR | 510 | 534.9 | 510 | 527.4 | 527.4 | +21.7 (+4.29%) | 801,684 |
| 27 Oct 2017 | INR | 508.1 | 524.9 | 502.05 | 505.7 | 505.7 | -2 (-0.39%) | 619,021 |
| 26 Oct 2017 | INR | 501.9 | 522 | 492.7 | 507.7 | 507.7 | +6.2 (+1.24%) | 745,506 |
| 25 Oct 2017 | INR | 524.3 | 526.4 | 495.15 | 501.5 | 501.5 | -7.2 (-1.42%) | 733,082 |
| 24 Oct 2017 | INR | 466 | 518 | 466 | 508.7 | 508.7 | +45.3 (+9.78%) | 2,072,635 |
| 23 Oct 2017 | INR | 453.4 | 467.85 | 453.4 | 463.4 | 463.4 | +13.1 (+2.91%) | 319,877 |
| 19 Oct 2017 | INR | 455 | 456.95 | 445 | 450.3 | 450.3 | -2.95 (-0.65%) | 117,412 |
| 18 Oct 2017 | INR | 461.6 | 462.9 | 450.6 | 453.25 | 453.25 | -8.3 (-1.80%) | 309,256 |
| 17 Oct 2017 | INR | 458.3 | 468 | 448.5 | 461.55 | 461.55 | +4.95 (+1.08%) | 502,896 |
| 16 Oct 2017 | INR | 469.75 | 471.9 | 451.55 | 456.6 | 456.6 | -9.4 (-2.02%) | 316,349 |
| 13 Oct 2017 | INR | 470.9 | 478.4 | 462 | 466 | 466 | -2.55 (-0.54%) | 585,757 |
| 12 Oct 2017 | INR | 461 | 472.8 | 451.55 | 468.55 | 468.55 | +14 (+3.08%) | 785,313 |
| 11 Oct 2017 | INR | 441 | 476.85 | 435 | 454.55 | 454.55 | +16.45 (+3.75%) | 1,902,727 |
| 10 Oct 2017 | INR | 436 | 448.5 | 432 | 438.1 | 438.1 | +9.35 (+2.18%) | 675,322 |
| 9 Oct 2017 | INR | 399 | 434.05 | 399 | 428.75 | 428.75 | +31.85 (+8.02%) | 1,365,480 |
| 6 Oct 2017 | INR | 385.85 | 400 | 385.55 | 396.9 | 396.9 | +13.75 (+3.59%) | 549,117 |
| 5 Oct 2017 | INR | 374.35 | 387 | 371.3 | 383.15 | 383.15 | +12.25 (+3.30%) | 446,717 |
| 4 Oct 2017 | INR | 355 | 391.5 | 351.4 | 370.9 | 370.9 | +17.6 (+4.98%) | 1,061,329 |
| 3 Oct 2017 | INR | 370.75 | 372.4 | 352 | 353.3 | 353.3 | -11.15 (-3.06%) | 369,780 |
| 29 Sep 2017 | INR | 365.5 | 374.85 | 363.05 | 364.45 | 364.45 | +2.15 (+0.59%) | 456,445 |
