| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 627.5 | 651.65 | 627.5 | 640.4 | 640.4 | +3 (+0.47%) | 14,895 |
| 9 Nov 2017 | INR | 634 | 675 | 621.5 | 637.4 | 637.4 | +7.3 (+1.16%) | 22,739 |
| 8 Nov 2017 | INR | 636 | 649.95 | 626.35 | 630.1 | 630.1 | -12.5 (-1.95%) | 13,352 |
| 7 Nov 2017 | INR | 660.75 | 663.65 | 635.6 | 642.6 | 642.6 | -15.05 (-2.29%) | 10,214 |
| 6 Nov 2017 | INR | 629 | 665 | 629 | 657.65 | 657.65 | +17.2 (+2.69%) | 8,638 |
| 3 Nov 2017 | INR | 626.4 | 656.6 | 626.4 | 640.45 | 640.45 | +5.45 (+0.86%) | 8,333 |
| 2 Nov 2017 | INR | 634 | 646.9 | 632.5 | 635 | 635 | +5.55 (+0.88%) | 3,722 |
| 1 Nov 2017 | INR | 643.4 | 647 | 627 | 629.45 | 629.45 | -0.6 (-0.10%) | 4,442 |
| 31 Oct 2017 | INR | 610 | 645 | 610 | 630.05 | 630.05 | +20.9 (+3.43%) | 16,974 |
| 30 Oct 2017 | INR | 611.1 | 612.55 | 578.95 | 609.15 | 609.15 | -9.6 (-1.55%) | 24,212 |
| 27 Oct 2017 | INR | 623.1 | 630 | 615.65 | 618.75 | 618.75 | -1.55 (-0.25%) | 2,232 |
| 26 Oct 2017 | INR | 627.05 | 630 | 593.95 | 620.3 | 620.3 | -4.3 (-0.69%) | 8,461 |
| 25 Oct 2017 | INR | 642 | 649.15 | 622 | 624.6 | 624.6 | -16.5 (-2.57%) | 8,518 |
| 24 Oct 2017 | INR | 643 | 670 | 630 | 641.1 | 641.1 | -6.45 (-1.00%) | 18,660 |
| 23 Oct 2017 | INR | 664.4 | 664.8 | 640 | 647.55 | 647.55 | -17.4 (-2.62%) | 9,781 |
| 19 Oct 2017 | INR | 668.55 | 689 | 657.15 | 664.95 | 664.95 | +0.7 (+0.11%) | 6,316 |
| 18 Oct 2017 | INR | 664.9 | 683 | 658 | 664.25 | 664.25 | +3.6 (+0.54%) | 14,064 |
| 17 Oct 2017 | INR | 673 | 710 | 656 | 660.65 | 660.65 | -9.25 (-1.38%) | 56,231 |
| 16 Oct 2017 | INR | 664 | 701.95 | 642.1 | 669.9 | 669.9 | +3.3 (+0.50%) | 87,855 |
| 13 Oct 2017 | INR | 722 | 740 | 663 | 666.6 | 666.6 | -35.1 (-5.00%) | 129,145 |
| 12 Oct 2017 | INR | 589.25 | 706.05 | 589.25 | 701.7 | 701.7 | +113.3 (+19.26%) | 466,659 |
| 11 Oct 2017 | INR | 585 | 612 | 585 | 588.4 | 588.4 | +2.85 (+0.49%) | 13,238 |
| 10 Oct 2017 | INR | 582 | 590 | 574.3 | 585.55 | 585.55 | +3.55 (+0.61%) | 5,395 |
| 9 Oct 2017 | INR | 578.6 | 585 | 561.4 | 582 | 582 | +13.8 (+2.43%) | 8,791 |
| 6 Oct 2017 | INR | 560 | 578 | 560 | 568.2 | 568.2 | +9.3 (+1.66%) | 15,898 |
| 5 Oct 2017 | INR | 554.55 | 560 | 551 | 558.9 | 558.9 | +4.35 (+0.78%) | 3,378 |
| 4 Oct 2017 | INR | 549 | 560.5 | 549 | 554.55 | 554.55 | +2.1 (+0.38%) | 3,045 |
| 3 Oct 2017 | INR | 548 | 555 | 544 | 552.45 | 552.45 | +7.9 (+1.45%) | 2,687 |
| 29 Sep 2017 | INR | 538.4 | 549.4 | 538.4 | 544.55 | 544.55 | +8.4 (+1.57%) | 1,505 |
| 28 Sep 2017 | INR | 537 | 541.95 | 526.05 | 536.15 | 536.15 | +2.85 (+0.53%) | 2,413 |
