| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | INR | 567.35 | 577.85 | 560.4 | 574.7 | 574.7 | +4.2 (+0.74%) | 483,400 |
| 30 Oct 2017 | INR | 588 | 593.7 | 565 | 570.5 | 570.5 | -15.75 (-2.69%) | 1,150,000 |
| 27 Oct 2017 | INR | 579.95 | 608.7 | 570.05 | 586.25 | 586.25 | +9.55 (+1.66%) | 2,330,000 |
| 26 Oct 2017 | INR | 567 | 580 | 558.2 | 576.7 | 576.7 | +9.4 (+1.66%) | 728,910 |
| 25 Oct 2017 | INR | 577.1 | 579.7 | 560.6 | 567.3 | 567.3 | -5.85 (-1.02%) | 534,420 |
| 24 Oct 2017 | INR | 560 | 577 | 557.45 | 573.15 | 573.15 | +14.55 (+2.60%) | 789,880 |
| 23 Oct 2017 | INR | 557.95 | 564.1 | 551.6 | 558.6 | 558.6 | +2 (+0.36%) | 384,160 |
| 19 Oct 2017 | INR | 561.9 | 564.95 | 551.5 | 556.6 | 556.6 | -5.15 (-0.92%) | 52,120 |
| 18 Oct 2017 | INR | 569.9 | 570.1 | 556.4 | 561.75 | 561.75 | -8.3 (-1.46%) | 232,490 |
| 17 Oct 2017 | INR | 552.1 | 572.95 | 549.2 | 570.05 | 570.05 | +14.5 (+2.61%) | 620,060 |
| 16 Oct 2017 | INR | 550.5 | 560 | 549.5 | 555.55 | 555.55 | +5.45 (+0.99%) | 687,240 |
| 13 Oct 2017 | INR | 549 | 556.8 | 536.05 | 550.1 | 550.1 | +5.95 (+1.09%) | 605,930 |
| 12 Oct 2017 | INR | 545 | 549.45 | 532.2 | 544.15 | 544.15 | +19.65 (+3.75%) | 1,130,000 |
| 11 Oct 2017 | INR | 535.95 | 541 | 518 | 524.5 | 524.5 | -7.95 (-1.49%) | 862,070 |
| 10 Oct 2017 | INR | 536 | 537.85 | 529.25 | 532.45 | 532.45 | +3.45 (+0.65%) | 430,250 |
| 9 Oct 2017 | INR | 536.15 | 538.9 | 524.15 | 529 | 529 | -5.6 (-1.05%) | 640,280 |
| 6 Oct 2017 | INR | 521.9 | 536.75 | 512.1 | 534.6 | 534.6 | +16.35 (+3.15%) | 897,740 |
| 5 Oct 2017 | INR | 518.75 | 527.9 | 515.6 | 518.25 | 518.25 | +3.45 (+0.67%) | 411,610 |
| 4 Oct 2017 | INR | 520 | 523.35 | 512 | 514.8 | 514.8 | -3.45 (-0.67%) | 396,720 |
| 3 Oct 2017 | INR | 528 | 529.5 | 514.25 | 518.25 | 518.25 | +1 (+0.19%) | 384,630 |
| 29 Sep 2017 | INR | 518.5 | 530.25 | 514.3 | 517.25 | 517.25 | +1.1 (+0.21%) | 367,050 |
| 28 Sep 2017 | INR | 509.9 | 532.55 | 507.9 | 516.15 | 516.15 | +7.1 (+1.39%) | 819,820 |
| 27 Sep 2017 | INR | 533.8 | 536 | 506.1 | 509.05 | 509.05 | -19.25 (-3.64%) | 478,630 |
| 26 Sep 2017 | INR | 505 | 530.9 | 500 | 528.3 | 528.3 | +17.95 (+3.52%) | 683,140 |
| 25 Sep 2017 | INR | 532.9 | 533 | 505.05 | 510.35 | 510.35 | -20.3 (-3.83%) | 506,990 |
| 22 Sep 2017 | INR | 551 | 552.9 | 526.55 | 530.65 | 530.65 | -26.75 (-4.80%) | 444,640 |
| 21 Sep 2017 | INR | 572.9 | 578.9 | 554.6 | 557.4 | 557.4 | -16.3 (-2.84%) | 519,400 |
| 20 Sep 2017 | INR | 574.65 | 581.5 | 571.05 | 573.7 | 573.7 | +1.1 (+0.19%) | 250,570 |
| 19 Sep 2017 | INR | 579.05 | 582.9 | 570.15 | 572.6 | 572.6 | -6.3 (-1.09%) | 246,080 |
| 18 Sep 2017 | INR | 580 | 583.05 | 576 | 578.9 | 578.9 | +1.75 (+0.30%) | 271,480 |
