| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 554.5 | 555 | 544.1 | 552 | 552 | +1.55 (+0.28%) | 27,567 |
| 9 Nov 2017 | INR | 537.05 | 558 | 535 | 550.45 | 550.45 | +17.1 (+3.21%) | 18,575 |
| 8 Nov 2017 | INR | 560.95 | 565 | 526.05 | 533.35 | 533.35 | -22.25 (-4.00%) | 51,988 |
| 7 Nov 2017 | INR | 569.95 | 578.2 | 551 | 555.6 | 555.6 | -10.7 (-1.89%) | 120,523 |
| 6 Nov 2017 | INR | 567 | 570 | 560.1 | 566.3 | 566.3 | -0.8 (-0.14%) | 18,686 |
| 3 Nov 2017 | INR | 562.75 | 580 | 561.1 | 567.1 | 567.1 | +5.35 (+0.95%) | 151,630 |
| 2 Nov 2017 | INR | 558 | 565.25 | 554.25 | 561.75 | 561.75 | +2.55 (+0.46%) | 29,276 |
| 1 Nov 2017 | INR | 568.95 | 568.95 | 555.15 | 559.2 | 559.2 | -4.3 (-0.76%) | 34,921 |
| 31 Oct 2017 | INR | 571.9 | 571.9 | 561.15 | 563.5 | 563.5 | -3.4 (-0.60%) | 44,126 |
| 30 Oct 2017 | INR | 566.4 | 575.45 | 564 | 566.9 | 566.9 | +2.5 (+0.44%) | 48,212 |
| 27 Oct 2017 | INR | 555 | 575 | 555 | 564.4 | 564.4 | +2.8 (+0.50%) | 56,619 |
| 26 Oct 2017 | INR | 553.7 | 572 | 550.05 | 561.6 | 561.6 | +9.9 (+1.79%) | 199,604 |
| 25 Oct 2017 | INR | 547.2 | 564 | 541 | 551.7 | 551.7 | +3.55 (+0.65%) | 111,273 |
| 24 Oct 2017 | INR | 535.15 | 558 | 527.1 | 548.15 | 548.15 | +13.15 (+2.46%) | 197,369 |
| 23 Oct 2017 | INR | 534 | 543.6 | 525 | 535 | 535 | -3.8 (-0.71%) | 76,489 |
| 19 Oct 2017 | INR | 524.6 | 542 | 524.6 | 538.8 | 538.8 | +16.5 (+3.16%) | 74,488 |
| 18 Oct 2017 | INR | 539.8 | 550 | 521 | 522.3 | 522.3 | -17.6 (-3.26%) | 102,403 |
| 17 Oct 2017 | INR | 535.4 | 559.6 | 512.1 | 539.9 | 539.9 | +4.5 (+0.84%) | 238,733 |
| 16 Oct 2017 | INR | 518.9 | 540 | 516 | 535.4 | 535.4 | +23.8 (+4.65%) | 289,088 |
| 13 Oct 2017 | INR | 467.45 | 544 | 466.1 | 511.6 | 511.6 | +45.75 (+9.82%) | 331,012 |
| 12 Oct 2017 | INR | 460 | 469.95 | 459 | 465.85 | 465.85 | +8.8 (+1.93%) | 15,632 |
| 11 Oct 2017 | INR | 462 | 470 | 452.55 | 457.05 | 457.05 | -1.6 (-0.35%) | 19,456 |
| 10 Oct 2017 | INR | 454 | 463.45 | 454 | 458.65 | 458.65 | -2.85 (-0.62%) | 11,696 |
| 9 Oct 2017 | INR | 454.75 | 464 | 450.55 | 461.5 | 461.5 | +11 (+2.44%) | 17,692 |
| 6 Oct 2017 | INR | 442.55 | 457.95 | 435.5 | 450.5 | 450.5 | +7.95 (+1.80%) | 8,856 |
| 5 Oct 2017 | INR | 447.9 | 447.9 | 441 | 442.55 | 442.55 | -1.55 (-0.35%) | 4,102 |
| 4 Oct 2017 | INR | 449.95 | 449.95 | 440.05 | 444.1 | 444.1 | -0.9 (-0.20%) | 11,102 |
| 3 Oct 2017 | INR | 450 | 451 | 438.5 | 445 | 445 | +2.2 (+0.50%) | 6,645 |
| 29 Sep 2017 | INR | 443.95 | 446.8 | 440 | 442.8 | 442.8 | +5.5 (+1.26%) | 2,838 |
| 28 Sep 2017 | INR | 433.85 | 441 | 430 | 437.3 | 437.3 | +5.5 (+1.27%) | 15,626 |
