| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 539.5 | 544.35 | 528.1 | 535.55 | 535.55 | -1.1 (-0.20%) | 21,945 |
| 8 Nov 2017 | INR | 546.1 | 551.25 | 534 | 536.65 | 536.65 | -14.9 (-2.70%) | 25,009 |
| 7 Nov 2017 | INR | 561.5 | 565.6 | 545.1 | 551.55 | 551.55 | -9.65 (-1.72%) | 26,667 |
| 6 Nov 2017 | INR | 561.95 | 572.5 | 553.5 | 561.2 | 561.2 | +0.45 (+0.08%) | 41,865 |
| 3 Nov 2017 | INR | 566.65 | 570.75 | 558.8 | 560.75 | 560.75 | -2.7 (-0.48%) | 23,077 |
| 2 Nov 2017 | INR | 571.15 | 571.35 | 561.05 | 563.45 | 563.45 | -6.5 (-1.14%) | 29,995 |
| 1 Nov 2017 | INR | 577.05 | 586 | 566.3 | 569.95 | 569.95 | -4.7 (-0.82%) | 33,899 |
| 31 Oct 2017 | INR | 570 | 577.9 | 561 | 574.65 | 574.65 | +4.25 (+0.75%) | 40,138 |
| 30 Oct 2017 | INR | 589.75 | 593.15 | 566 | 570.4 | 570.4 | -16.4 (-2.79%) | 97,256 |
| 27 Oct 2017 | INR | 579.1 | 608 | 568.85 | 586.8 | 586.8 | +10.65 (+1.85%) | 216,686 |
| 26 Oct 2017 | INR | 565.65 | 580.1 | 558.8 | 576.15 | 576.15 | +8.8 (+1.55%) | 30,619 |
| 25 Oct 2017 | INR | 574.1 | 579.7 | 560.7 | 567.35 | 567.35 | -5.4 (-0.94%) | 45,640 |
| 24 Oct 2017 | INR | 560.25 | 576.9 | 557.95 | 572.75 | 572.75 | +16.7 (+3.00%) | 102,468 |
| 23 Oct 2017 | INR | 556.1 | 561.25 | 545 | 556.05 | 556.05 | +2.05 (+0.37%) | 14,457 |
| 19 Oct 2017 | INR | 564.6 | 574 | 552.2 | 554 | 554 | -7.6 (-1.35%) | 4,213 |
| 18 Oct 2017 | INR | 569.15 | 570.15 | 557.85 | 561.6 | 561.6 | -7.85 (-1.38%) | 14,092 |
| 17 Oct 2017 | INR | 553.8 | 572.35 | 551.4 | 569.45 | 569.45 | +15.1 (+2.72%) | 31,227 |
| 16 Oct 2017 | INR | 552 | 559.5 | 549.5 | 554.35 | 554.35 | +3.85 (+0.70%) | 27,208 |
| 13 Oct 2017 | INR | 545.6 | 556.35 | 537 | 550.5 | 550.5 | +7.45 (+1.37%) | 43,609 |
| 12 Oct 2017 | INR | 543 | 548.55 | 532.8 | 543.05 | 543.05 | +19.4 (+3.70%) | 83,079 |
| 11 Oct 2017 | INR | 533 | 541.35 | 519.2 | 523.65 | 523.65 | -8 (-1.50%) | 40,164 |
| 10 Oct 2017 | INR | 532.05 | 536.8 | 529.1 | 531.65 | 531.65 | +2.85 (+0.54%) | 24,998 |
| 9 Oct 2017 | INR | 539.95 | 539.95 | 524.7 | 528.8 | 528.8 | -5.85 (-1.09%) | 34,549 |
| 6 Oct 2017 | INR | 515.5 | 536.85 | 510.1 | 534.65 | 534.65 | +16.1 (+3.10%) | 68,181 |
| 5 Oct 2017 | INR | 517.8 | 527.45 | 516.3 | 518.55 | 518.55 | +2.7 (+0.52%) | 31,992 |
| 4 Oct 2017 | INR | 519.6 | 523.65 | 512.45 | 515.85 | 515.85 | -1.7 (-0.33%) | 38,592 |
| 3 Oct 2017 | INR | 523.8 | 529.45 | 515.05 | 517.55 | 517.55 | -0.85 (-0.16%) | 24,583 |
| 29 Sep 2017 | INR | 519.25 | 528 | 515 | 518.4 | 518.4 | +3.1 (+0.60%) | 12,639 |
| 28 Sep 2017 | INR | 511.5 | 532.05 | 509.4 | 515.3 | 515.3 | +5.6 (+1.10%) | 29,581 |
| 27 Sep 2017 | INR | 535 | 535.65 | 506.15 | 509.7 | 509.7 | -18.45 (-3.49%) | 37,964 |
