| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,000 | 1,037.9 | 980 | 996 | 99.6 | -10.3 (-1.02%) | 6,283,280 |
| 9 Nov 2017 | INR | 1,032.1 | 1,038.8 | 985 | 1,006.3 | 100.63 | -3.6 (-0.36%) | 4,103,930 |
| 8 Nov 2017 | INR | 1,066.7 | 1,080.7 | 968 | 1,009.9 | 100.99 | -43.7 (-4.15%) | 8,365,550 |
| 7 Nov 2017 | INR | 1,029 | 1,097.9 | 1,024 | 1,053.6 | 105.36 | +48.6 (+4.84%) | 21,939,090 |
| 6 Nov 2017 | INR | 915 | 1,015.5 | 912 | 1,005 | 100.5 | +88.2 (+9.62%) | 22,121,880 |
| 3 Nov 2017 | INR | 924.4 | 930 | 915 | 916.8 | 91.68 | -1 (-0.11%) | 1,991,060 |
| 2 Nov 2017 | INR | 926 | 932 | 912.3 | 917.8 | 91.78 | -4 (-0.43%) | 2,118,230 |
| 1 Nov 2017 | INR | 929.4 | 942 | 916.8 | 921.8 | 92.18 | -2.5 (-0.27%) | 2,434,890 |
| 31 Oct 2017 | INR | 917 | 944 | 912.2 | 924.3 | 92.43 | +6.7 (+0.73%) | 5,952,050 |
| 30 Oct 2017 | INR | 913.9 | 923 | 908.9 | 917.6 | 91.76 | +8 (+0.88%) | 2,821,960 |
| 27 Oct 2017 | INR | 926 | 929 | 907 | 909.6 | 90.96 | -15.7 (-1.70%) | 1,779,140 |
| 26 Oct 2017 | INR | 911.3 | 929.5 | 905.5 | 925.3 | 92.53 | +15.6 (+1.71%) | 2,994,610 |
| 25 Oct 2017 | INR | 925.1 | 933.7 | 902 | 909.7 | 90.97 | 0.0 (0.0%) | 3,221,140 |
| 24 Oct 2017 | INR | 931.9 | 961.4 | 885 | 909.7 | 90.97 | -13 (-1.41%) | 16,004,520 |
| 23 Oct 2017 | INR | 919.7 | 939 | 908.1 | 922.7 | 92.27 | +11.2 (+1.23%) | 3,193,720 |
| 19 Oct 2017 | INR | 920 | 920 | 907.5 | 911.5 | 91.15 | -2.3 (-0.25%) | 619,010 |
| 18 Oct 2017 | INR | 915.8 | 924.4 | 910 | 913.8 | 91.38 | +4.9 (+0.54%) | 2,288,780 |
| 17 Oct 2017 | INR | 926 | 927.4 | 904.3 | 908.9 | 90.89 | -9.3 (-1.01%) | 2,130,710 |
| 16 Oct 2017 | INR | 920.6 | 930 | 915 | 918.2 | 91.82 | +5.9 (+0.65%) | 2,210,050 |
| 13 Oct 2017 | INR | 918 | 936 | 906 | 912.3 | 91.23 | +2 (+0.22%) | 5,330,410 |
| 12 Oct 2017 | INR | 913.9 | 921 | 905.1 | 910.3 | 91.03 | +4 (+0.44%) | 2,351,770 |
| 11 Oct 2017 | INR | 929.5 | 936 | 894.8 | 906.3 | 90.63 | -13.7 (-1.49%) | 6,974,990 |
| 10 Oct 2017 | INR | 925.8 | 941.8 | 915 | 920 | 92 | -0.4 (-0.04%) | 5,226,630 |
| 9 Oct 2017 | INR | 931.4 | 959.9 | 913.2 | 920.4 | 92.04 | -5 (-0.54%) | 8,243,970 |
| 6 Oct 2017 | INR | 912.5 | 958.9 | 905.7 | 925.4 | 92.54 | +15.6 (+1.71%) | 12,130,350 |
| 5 Oct 2017 | INR | 910 | 928 | 905.5 | 909.8 | 90.98 | +0.2 (+0.02%) | 5,732,670 |
| 4 Oct 2017 | INR | 915 | 936.7 | 903 | 909.6 | 90.96 | +13.2 (+1.47%) | 14,731,420 |
| 3 Oct 2017 | INR | 818.8 | 905 | 810.1 | 896.4 | 89.64 | +91 (+11.30%) | 19,698,560 |
| 29 Sep 2017 | INR | 807.8 | 819.9 | 797.5 | 805.4 | 80.54 | +4.5 (+0.56%) | 2,526,540 |
| 28 Sep 2017 | INR | 784 | 805 | 770 | 800.9 | 80.09 | +25.9 (+3.34%) | 3,354,130 |
