| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 712 | 750 | 705 | 721.8 | 721.8 | +21.65 (+3.09%) | 6,532 |
| 8 Nov 2017 | INR | 730 | 731.2 | 694.15 | 700.15 | 700.15 | -22.65 (-3.13%) | 3,838 |
| 7 Nov 2017 | INR | 741.5 | 743.9 | 710.05 | 722.8 | 722.8 | -26.5 (-3.54%) | 4,099 |
| 6 Nov 2017 | INR | 755 | 760.85 | 733 | 749.3 | 749.3 | -22.65 (-2.93%) | 14,089 |
| 3 Nov 2017 | INR | 724 | 811 | 724 | 771.95 | 771.95 | +93.15 (+13.72%) | 73,172 |
| 2 Nov 2017 | INR | 610 | 678.8 | 605 | 678.8 | 678.8 | +113.1 (+19.99%) | 44,990 |
| 1 Nov 2017 | INR | 570 | 570 | 560.15 | 565.7 | 565.7 | +2.05 (+0.36%) | 57,255 |
| 31 Oct 2017 | INR | 555 | 570 | 555 | 563.65 | 563.65 | +9 (+1.62%) | 808 |
| 30 Oct 2017 | INR | 560 | 563.05 | 553 | 554.65 | 554.65 | -5.05 (-0.90%) | 1,059 |
| 27 Oct 2017 | INR | 560.1 | 562.95 | 552.55 | 559.7 | 559.7 | -0.3 (-0.05%) | 509 |
| 26 Oct 2017 | INR | 561.15 | 561.15 | 555 | 560 | 560 | -1.1 (-0.20%) | 463 |
| 25 Oct 2017 | INR | 566 | 568 | 560 | 561.1 | 561.1 | -0.1 (-0.02%) | 1,043 |
| 24 Oct 2017 | INR | 563.7 | 567 | 555.15 | 561.2 | 561.2 | -0.15 (-0.03%) | 560 |
| 23 Oct 2017 | INR | 560.35 | 567.05 | 560 | 561.35 | 561.35 | +4.35 (+0.78%) | 421 |
| 19 Oct 2017 | INR | 560.05 | 565 | 557 | 557 | 557 | -9.45 (-1.67%) | 64 |
| 18 Oct 2017 | INR | 558 | 575 | 558 | 566.45 | 566.45 | -3.9 (-0.68%) | 418 |
| 17 Oct 2017 | INR | 558.05 | 582 | 558 | 570.35 | 570.35 | +5.75 (+1.02%) | 314 |
| 16 Oct 2017 | INR | 566.3 | 568 | 553.05 | 564.6 | 564.6 | -6.25 (-1.09%) | 1,145 |
| 13 Oct 2017 | INR | 529 | 576.7 | 514 | 570.85 | 570.85 | -6.95 (-1.20%) | 947 |
| 12 Oct 2017 | INR | 573.65 | 577.8 | 573.65 | 577.8 | 577.8 | +3.05 (+0.53%) | 93 |
| 11 Oct 2017 | INR | 559 | 579 | 559 | 574.75 | 574.75 | +14.75 (+2.63%) | 2,532 |
| 10 Oct 2017 | INR | 561.6 | 565 | 555.2 | 560 | 560 | +0.65 (+0.12%) | 617 |
| 9 Oct 2017 | INR | 559.5 | 562 | 557 | 559.35 | 559.35 | -0.2 (-0.04%) | 496 |
| 6 Oct 2017 | INR | 560 | 560 | 558.6 | 559.55 | 559.55 | +1.4 (+0.25%) | 563 |
| 5 Oct 2017 | INR | 561 | 567.8 | 545.5 | 558.15 | 558.15 | -12.2 (-2.14%) | 1,726 |
| 4 Oct 2017 | INR | 560 | 573 | 560 | 570.35 | 570.35 | +11.05 (+1.98%) | 2,866 |
| 3 Oct 2017 | INR | 555.25 | 570.05 | 554.1 | 559.3 | 559.3 | +1.3 (+0.23%) | 638 |
| 29 Sep 2017 | INR | 549.3 | 560 | 549.3 | 558 | 558 | +7.95 (+1.45%) | 1,149 |
| 28 Sep 2017 | INR | 545.05 | 555 | 545 | 550.05 | 550.05 | +5.95 (+1.09%) | 704 |
| 27 Sep 2017 | INR | 540.5 | 550 | 540.5 | 544.1 | 544.1 | -4.9 (-0.89%) | 207 |
