| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 415 | 425 | 412.1 | 422.25 | 422.25 | +8.7 (+2.10%) | 860,553 |
| 8 Nov 2017 | INR | 429 | 429 | 409.75 | 413.55 | 413.55 | -11.05 (-2.60%) | 1,274,532 |
| 7 Nov 2017 | INR | 434.6 | 436.25 | 420.25 | 424.6 | 424.6 | -9.5 (-2.19%) | 1,005,133 |
| 6 Nov 2017 | INR | 430 | 442.75 | 430 | 434.1 | 434.1 | -0.25 (-0.06%) | 807,176 |
| 3 Nov 2017 | INR | 435.1 | 439.5 | 430.5 | 434.35 | 434.35 | -2.25 (-0.52%) | 681,050 |
| 2 Nov 2017 | INR | 440.4 | 444.9 | 434 | 436.6 | 436.6 | +0.55 (+0.13%) | 2,360,409 |
| 1 Nov 2017 | INR | 437 | 440.95 | 430.4 | 436.05 | 436.05 | +4.4 (+1.02%) | 2,012,309 |
| 31 Oct 2017 | INR | 426.9 | 434.4 | 421.25 | 431.65 | 431.65 | +6.55 (+1.54%) | 2,138,616 |
| 30 Oct 2017 | INR | 424 | 430.2 | 421.45 | 425.1 | 425.1 | +4.5 (+1.07%) | 1,849,099 |
| 27 Oct 2017 | INR | 423.8 | 426.1 | 417.25 | 420.6 | 420.6 | +3.95 (+0.95%) | 3,376,727 |
| 26 Oct 2017 | INR | 396 | 423 | 395.55 | 416.65 | 416.65 | +8.85 (+2.17%) | 3,928,191 |
| 25 Oct 2017 | INR | 422.8 | 422.8 | 394.15 | 407.8 | 407.8 | -11.75 (-2.80%) | 2,541,286 |
| 24 Oct 2017 | INR | 424 | 426 | 406.6 | 419.55 | 419.55 | -3.35 (-0.79%) | 3,166,232 |
| 23 Oct 2017 | INR | 421.1 | 425.6 | 419.8 | 422.9 | 422.9 | +0.25 (+0.06%) | 931,728 |
| 19 Oct 2017 | INR | 429.3 | 429.3 | 418.25 | 422.65 | 422.65 | -3.65 (-0.86%) | 135,988 |
| 18 Oct 2017 | INR | 434.3 | 434.5 | 423.55 | 426.3 | 426.3 | -6.75 (-1.56%) | 1,047,411 |
| 17 Oct 2017 | INR | 439 | 439 | 429.1 | 433.05 | 433.05 | +0.9 (+0.21%) | 3,226,696 |
| 16 Oct 2017 | INR | 423 | 434.5 | 420.05 | 432.15 | 432.15 | +12.15 (+2.89%) | 2,233,987 |
| 13 Oct 2017 | INR | 425.95 | 425.95 | 418.25 | 420 | 420 | -2.15 (-0.51%) | 2,119,346 |
| 12 Oct 2017 | INR | 417 | 424.4 | 411.8 | 422.15 | 422.15 | +4.9 (+1.17%) | 1,550,353 |
| 11 Oct 2017 | INR | 422 | 424.7 | 415 | 417.25 | 417.25 | -5.35 (-1.27%) | 3,064,080 |
| 10 Oct 2017 | INR | 422.3 | 425.65 | 420.6 | 422.6 | 422.6 | +0.8 (+0.19%) | 1,458,110 |
| 9 Oct 2017 | INR | 423.8 | 432.5 | 418.8 | 421.8 | 421.8 | +2.1 (+0.50%) | 2,084,361 |
| 6 Oct 2017 | INR | 418 | 424.5 | 416 | 419.7 | 419.7 | +3.75 (+0.90%) | 1,733,023 |
| 5 Oct 2017 | INR | 419 | 423.3 | 413.3 | 415.95 | 415.95 | -3.35 (-0.80%) | 888,965 |
| 4 Oct 2017 | INR | 425.1 | 428.65 | 415.25 | 419.3 | 419.3 | -3 (-0.71%) | 1,250,401 |
| 3 Oct 2017 | INR | 419.4 | 426.6 | 414.95 | 422.3 | 422.3 | +9.95 (+2.41%) | 1,539,246 |
| 29 Sep 2017 | INR | 399.75 | 419.85 | 399.75 | 412.35 | 412.35 | +11 (+2.74%) | 2,220,946 |
| 28 Sep 2017 | INR | 396 | 403.2 | 389.65 | 401.35 | 401.35 | +5.7 (+1.44%) | 1,107,586 |
| 27 Sep 2017 | INR | 409.9 | 409.9 | 393.6 | 395.65 | 395.65 | -9.05 (-2.24%) | 1,371,074 |
