| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 686 | 720 | 670 | 687.7 | 343.85 | +2 (+0.29%) | 41,739 |
| 8 Nov 2017 | INR | 716 | 730 | 680 | 685.7 | 342.85 | -34.55 (-4.80%) | 46,845 |
| 7 Nov 2017 | INR | 730 | 744.85 | 710 | 720.25 | 360.125 | -10.35 (-1.42%) | 24,498 |
| 6 Nov 2017 | INR | 721 | 757 | 721 | 730.6 | 365.3 | +2.2 (+0.30%) | 27,803 |
| 3 Nov 2017 | INR | 718.4 | 745 | 718.4 | 728.4 | 364.2 | +9.9 (+1.38%) | 27,102 |
| 2 Nov 2017 | INR | 733.95 | 733.95 | 712.1 | 718.5 | 359.25 | -8.15 (-1.12%) | 13,529 |
| 1 Nov 2017 | INR | 737 | 748.6 | 724 | 726.65 | 363.325 | -9.8 (-1.33%) | 19,355 |
| 31 Oct 2017 | INR | 748.1 | 750 | 712.1 | 736.45 | 368.225 | -9.9 (-1.33%) | 25,054 |
| 30 Oct 2017 | INR | 740.3 | 750 | 736 | 746.35 | 373.175 | +13.4 (+1.83%) | 25,233 |
| 27 Oct 2017 | INR | 758 | 759 | 728.05 | 732.95 | 366.475 | -6.15 (-0.83%) | 28,794 |
| 26 Oct 2017 | INR | 690 | 750 | 680.2 | 739.1 | 369.55 | +38.05 (+5.43%) | 68,740 |
| 25 Oct 2017 | INR | 732 | 734.9 | 696 | 701.05 | 350.525 | -22.25 (-3.08%) | 37,290 |
| 24 Oct 2017 | INR | 752.15 | 779 | 720 | 723.3 | 361.65 | -20.65 (-2.78%) | 80,309 |
| 23 Oct 2017 | INR | 639.9 | 754.7 | 636 | 743.95 | 371.975 | +111.95 (+17.71%) | 185,216 |
| 19 Oct 2017 | INR | 609 | 646 | 609 | 632 | 316 | +33.7 (+5.63%) | 57,819 |
| 18 Oct 2017 | INR | 618 | 618 | 595 | 598.3 | 299.15 | -17.8 (-2.89%) | 23,046 |
| 17 Oct 2017 | INR | 610.2 | 622 | 600 | 616.1 | 308.05 | +10.4 (+1.72%) | 28,500 |
| 16 Oct 2017 | INR | 620 | 633.5 | 601.5 | 605.7 | 302.85 | -8.3 (-1.35%) | 34,307 |
| 13 Oct 2017 | INR | 589 | 629 | 588 | 614 | 307 | +26.45 (+4.50%) | 86,562 |
| 12 Oct 2017 | INR | 589 | 619.95 | 581.4 | 587.55 | 293.775 | +6.85 (+1.18%) | 61,337 |
| 11 Oct 2017 | INR | 628.85 | 648.9 | 556.25 | 580.7 | 290.35 | -30.65 (-5.01%) | 187,802 |
| 10 Oct 2017 | INR | 542.7 | 630 | 540.55 | 611.35 | 305.675 | +75.3 (+14.05%) | 272,893 |
| 9 Oct 2017 | INR | 520 | 542 | 516.1 | 536.05 | 268.025 | +19.95 (+3.87%) | 71,303 |
| 6 Oct 2017 | INR | 523 | 532 | 513.3 | 516.1 | 258.05 | -0.85 (-0.16%) | 52,842 |
| 5 Oct 2017 | INR | 506.95 | 523 | 504 | 516.95 | 258.475 | +18.5 (+3.71%) | 61,177 |
| 4 Oct 2017 | INR | 488 | 515 | 484 | 498.45 | 249.225 | +17.95 (+3.74%) | 84,062 |
| 3 Oct 2017 | INR | 478 | 483 | 470 | 480.5 | 240.25 | +10.9 (+2.32%) | 24,079 |
| 29 Sep 2017 | INR | 465 | 480 | 465 | 469.6 | 234.8 | +16.1 (+3.55%) | 58,462 |
| 28 Sep 2017 | INR | 455 | 464 | 449 | 453.5 | 226.75 | +4.35 (+0.97%) | 24,082 |
| 27 Sep 2017 | INR | 475.1 | 476 | 440 | 449.15 | 224.575 | +6.15 (+1.39%) | 80,038 |
