| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 870.05 | 965 | 870.05 | 933.05 | 933.05 | +59.35 (+6.79%) | 148,087 |
| 8 Nov 2017 | INR | 828.55 | 885.95 | 828 | 873.7 | 873.7 | +55.8 (+6.82%) | 324,557 |
| 7 Nov 2017 | INR | 830 | 840 | 811 | 817.9 | 817.9 | +6.85 (+0.84%) | 100,740 |
| 6 Nov 2017 | INR | 821.75 | 844.15 | 802 | 811.05 | 811.05 | -4.45 (-0.55%) | 8,357 |
| 3 Nov 2017 | INR | 817.4 | 820 | 812.55 | 815.5 | 815.5 | +4.55 (+0.56%) | 4,125 |
| 2 Nov 2017 | INR | 820 | 824.5 | 810 | 810.95 | 810.95 | -12.65 (-1.54%) | 6,342 |
| 1 Nov 2017 | INR | 834 | 842.75 | 819 | 823.6 | 823.6 | -5.05 (-0.61%) | 9,682 |
| 31 Oct 2017 | INR | 820 | 838.8 | 802.5 | 828.65 | 828.65 | +10.9 (+1.33%) | 9,724 |
| 30 Oct 2017 | INR | 813.8 | 825 | 811.75 | 817.75 | 817.75 | +7 (+0.86%) | 6,288 |
| 27 Oct 2017 | INR | 823.8 | 824 | 801.5 | 810.75 | 810.75 | -10.1 (-1.23%) | 9,530 |
| 26 Oct 2017 | INR | 807.35 | 821.95 | 807 | 820.85 | 820.85 | +13.75 (+1.70%) | 16,487 |
| 25 Oct 2017 | INR | 807 | 809 | 801.45 | 807.1 | 807.1 | +0.3 (+0.04%) | 3,844 |
| 24 Oct 2017 | INR | 801.5 | 810 | 801.5 | 806.8 | 806.8 | +2.75 (+0.34%) | 3,827 |
| 23 Oct 2017 | INR | 811 | 814 | 790 | 804.05 | 804.05 | -5.95 (-0.73%) | 5,449 |
| 19 Oct 2017 | INR | 810 | 814 | 805.95 | 810 | 810 | +2.7 (+0.33%) | 2,363 |
| 18 Oct 2017 | INR | 812.4 | 812.4 | 803 | 807.3 | 807.3 | -1.35 (-0.17%) | 3,192 |
| 17 Oct 2017 | INR | 810.55 | 814.55 | 805.1 | 808.65 | 808.65 | -2.5 (-0.31%) | 4,112 |
| 16 Oct 2017 | INR | 808.05 | 819 | 801 | 811.15 | 811.15 | -0.35 (-0.04%) | 7,838 |
| 13 Oct 2017 | INR | 808 | 815 | 808 | 811.5 | 811.5 | +3.5 (+0.43%) | 11,767 |
| 12 Oct 2017 | INR | 809.4 | 810 | 802.55 | 808 | 808 | +3.6 (+0.45%) | 6,817 |
| 11 Oct 2017 | INR | 805.5 | 807.9 | 799 | 804.4 | 804.4 | +0.35 (+0.04%) | 3,998 |
| 10 Oct 2017 | INR | 798 | 810 | 798 | 804.05 | 804.05 | +5.6 (+0.70%) | 10,045 |
| 9 Oct 2017 | INR | 796.45 | 802.45 | 795 | 798.45 | 798.45 | +2 (+0.25%) | 4,055 |
| 6 Oct 2017 | INR | 807.95 | 808 | 779.05 | 796.45 | 796.45 | -8.45 (-1.05%) | 10,896 |
| 5 Oct 2017 | INR | 813 | 813 | 797 | 804.9 | 804.9 | -6.45 (-0.79%) | 5,337 |
| 4 Oct 2017 | INR | 813 | 815 | 810 | 811.35 | 811.35 | -1.5 (-0.18%) | 5,094 |
| 3 Oct 2017 | INR | 811 | 824 | 810 | 812.85 | 812.85 | +15.55 (+1.95%) | 14,400 |
| 29 Sep 2017 | INR | 784.95 | 804 | 773.75 | 797.3 | 797.3 | +25.65 (+3.32%) | 10,758 |
| 28 Sep 2017 | INR | 769.6 | 776.85 | 766.2 | 771.65 | 771.65 | +0.9 (+0.12%) | 3,727 |
| 27 Sep 2017 | INR | 776.3 | 782.2 | 767.35 | 770.75 | 770.75 | -8.1 (-1.04%) | 3,650 |
