| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 738.5 | 738.5 | 702.9 | 720.35 | 720.35 | -8.95 (-1.23%) | 24,253 |
| 9 Nov 2017 | INR | 702.95 | 757 | 702.95 | 729.3 | 729.3 | +18.45 (+2.60%) | 15,821 |
| 8 Nov 2017 | INR | 729.35 | 734.85 | 706 | 710.85 | 710.85 | -18.5 (-2.54%) | 40,423 |
| 7 Nov 2017 | INR | 748.75 | 748.75 | 713.05 | 729.35 | 729.35 | -20.95 (-2.79%) | 51,405 |
| 6 Nov 2017 | INR | 746.3 | 767.7 | 731.1 | 750.3 | 750.3 | -19.6 (-2.55%) | 49,648 |
| 3 Nov 2017 | INR | 731 | 813.8 | 721 | 769.9 | 769.9 | +91 (+13.40%) | 309,311 |
| 2 Nov 2017 | INR | 618 | 678.9 | 610 | 678.9 | 678.9 | +113.15 (+20%) | 224,172 |
| 1 Nov 2017 | INR | 569 | 572 | 565 | 565.75 | 565.75 | +1.45 (+0.26%) | 59,754 |
| 31 Oct 2017 | INR | 558 | 574 | 555.05 | 564.3 | 564.3 | +4.8 (+0.86%) | 7,766 |
| 30 Oct 2017 | INR | 568.9 | 568.9 | 552 | 559.5 | 559.5 | -2.35 (-0.42%) | 16,431 |
| 27 Oct 2017 | INR | 560.1 | 568 | 555.3 | 561.85 | 561.85 | +1.75 (+0.31%) | 13,567 |
| 26 Oct 2017 | INR | 580.1 | 580.1 | 558.05 | 560.1 | 560.1 | -3.1 (-0.55%) | 5,597 |
| 25 Oct 2017 | INR | 568.45 | 579.45 | 560 | 563.2 | 563.2 | +3.15 (+0.56%) | 3,646 |
| 24 Oct 2017 | INR | 569.95 | 570 | 543.7 | 560.05 | 560.05 | -7.45 (-1.31%) | 3,455 |
| 23 Oct 2017 | INR | 561 | 568 | 558.35 | 567.5 | 567.5 | +5.9 (+1.05%) | 2,996 |
| 19 Oct 2017 | INR | 564.75 | 574.8 | 559.95 | 561.6 | 561.6 | -8.55 (-1.50%) | 1,002 |
| 18 Oct 2017 | INR | 557.5 | 579.5 | 556 | 570.15 | 570.15 | +4.55 (+0.80%) | 2,487 |
| 17 Oct 2017 | INR | 555.1 | 575 | 550 | 565.6 | 565.6 | -0.85 (-0.15%) | 2,272 |
| 16 Oct 2017 | INR | 570 | 570.05 | 556.75 | 566.45 | 566.45 | -4.25 (-0.74%) | 5,695 |
| 13 Oct 2017 | INR | 564.7 | 584.5 | 552 | 570.7 | 570.7 | -8.5 (-1.47%) | 5,264 |
| 12 Oct 2017 | INR | 575 | 581.95 | 572.5 | 579.2 | 579.2 | +3.85 (+0.67%) | 1,980 |
| 11 Oct 2017 | INR | 558 | 583 | 556 | 575.35 | 575.35 | +15.5 (+2.77%) | 16,391 |
| 10 Oct 2017 | INR | 555.05 | 564.95 | 555 | 559.85 | 559.85 | +0.5 (+0.09%) | 3,526 |
| 9 Oct 2017 | INR | 553.2 | 564 | 541.25 | 559.35 | 559.35 | -0.65 (-0.12%) | 7,058 |
| 6 Oct 2017 | INR | 559 | 564.95 | 553.2 | 560 | 560 | +0.25 (+0.04%) | 9,013 |
| 5 Oct 2017 | INR | 560.05 | 569.7 | 548.25 | 559.75 | 559.75 | -8.75 (-1.54%) | 3,762 |
| 4 Oct 2017 | INR | 570 | 570 | 559 | 568.5 | 568.5 | +1.8 (+0.32%) | 2,323 |
| 3 Oct 2017 | INR | 559.95 | 575.5 | 559.5 | 566.7 | 566.7 | +8.3 (+1.49%) | 3,156 |
| 29 Sep 2017 | INR | 546.5 | 561 | 544.35 | 558.4 | 558.4 | +4.25 (+0.77%) | 1,951 |
| 28 Sep 2017 | INR | 540.4 | 558 | 536 | 554.15 | 554.15 | +9 (+1.65%) | 1,363 |
