| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 533.05 | 543.5 | 524 | 529.7 | 105.94 | -9.3 (-1.73%) | 236,750 |
| 9 Nov 2017 | INR | 545.1 | 551 | 533 | 539 | 107.8 | -6.1 (-1.12%) | 350,510 |
| 8 Nov 2017 | INR | 546 | 552.05 | 542.95 | 545.1 | 109.02 | +1.65 (+0.30%) | 1,000,000 |
| 7 Nov 2017 | INR | 548 | 557.85 | 540.8 | 543.45 | 108.69 | -2.2 (-0.40%) | 986,390 |
| 6 Nov 2017 | INR | 542.95 | 551.7 | 535.1 | 545.65 | 109.13 | +10.95 (+2.05%) | 667,770 |
| 3 Nov 2017 | INR | 544 | 544 | 534 | 534.7 | 106.94 | -3.05 (-0.57%) | 380,180 |
| 2 Nov 2017 | INR | 532 | 545 | 532 | 537.75 | 107.55 | +0.7 (+0.13%) | 336,250 |
| 1 Nov 2017 | INR | 535.1 | 540 | 535 | 537.05 | 107.41 | -1.35 (-0.25%) | 115,210 |
| 31 Oct 2017 | INR | 540.9 | 540.9 | 536 | 538.4 | 107.68 | +0.25 (+0.05%) | 103,170 |
| 30 Oct 2017 | INR | 536.4 | 545 | 533.6 | 538.15 | 107.63 | +1.75 (+0.33%) | 424,410 |
| 27 Oct 2017 | INR | 534.35 | 543.95 | 534.35 | 536.4 | 107.28 | +1.05 (+0.20%) | 356,160 |
| 26 Oct 2017 | INR | 542.95 | 543 | 533.35 | 535.35 | 107.07 | -4.25 (-0.79%) | 77,170 |
| 25 Oct 2017 | INR | 540 | 544.9 | 536.05 | 539.6 | 107.92 | -2.1 (-0.39%) | 136,440 |
| 24 Oct 2017 | INR | 545 | 545 | 537 | 541.7 | 108.34 | -1.2 (-0.22%) | 305,770 |
| 23 Oct 2017 | INR | 539.25 | 548.45 | 538.5 | 542.9 | 108.58 | -2.1 (-0.39%) | 436,380 |
| 19 Oct 2017 | INR | 552 | 552 | 543 | 545 | 109 | -2.1 (-0.38%) | 51,770 |
| 18 Oct 2017 | INR | 549.45 | 553 | 542.2 | 547.1 | 109.42 | +0.35 (+0.06%) | 805,380 |
| 17 Oct 2017 | INR | 553 | 554 | 542 | 546.75 | 109.35 | +1 (+0.18%) | 302,340 |
| 16 Oct 2017 | INR | 540 | 556.95 | 540 | 545.75 | 109.15 | +2.45 (+0.45%) | 384,790 |
| 13 Oct 2017 | INR | 547.9 | 549 | 540.2 | 543.3 | 108.66 | -1.35 (-0.25%) | 325,610 |
| 12 Oct 2017 | INR | 537.1 | 549.8 | 534.95 | 544.65 | 108.93 | +11.1 (+2.08%) | 527,870 |
| 11 Oct 2017 | INR | 542.75 | 545 | 526.8 | 533.55 | 106.71 | -11.25 (-2.06%) | 196,620 |
| 10 Oct 2017 | INR | 535 | 548 | 532.6 | 544.8 | 108.96 | +9.85 (+1.84%) | 221,430 |
| 9 Oct 2017 | INR | 540 | 541.35 | 532.75 | 534.95 | 106.99 | -6.45 (-1.19%) | 122,850 |
| 6 Oct 2017 | INR | 535.85 | 548 | 532 | 541.4 | 108.28 | +7.05 (+1.32%) | 254,090 |
| 5 Oct 2017 | INR | 535.4 | 548 | 529.3 | 534.35 | 106.87 | -1.05 (-0.20%) | 245,460 |
| 4 Oct 2017 | INR | 510 | 553.35 | 510 | 535.4 | 107.08 | +26.8 (+5.27%) | 607,410 |
| 3 Oct 2017 | INR | 522 | 522 | 502.25 | 508.6 | 101.72 | +1.45 (+0.29%) | 190,070 |
| 29 Sep 2017 | INR | 513 | 519.5 | 505 | 507.15 | 101.43 | -0.65 (-0.13%) | 288,020 |
| 28 Sep 2017 | INR | 514.15 | 517.15 | 504.9 | 507.8 | 101.56 | -6.25 (-1.22%) | 313,700 |
