| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 2,630 | 2,675 | 2,615 | 2,637.75 | 2,637.75 | -8.4 (-0.32%) | 8,695 |
| 8 Nov 2017 | INR | 2,708.7 | 2,708.7 | 2,631 | 2,646.15 | 2,646.15 | -61.4 (-2.27%) | 7,385 |
| 7 Nov 2017 | INR | 2,768 | 2,788.8 | 2,688 | 2,707.55 | 2,707.55 | -54.85 (-1.99%) | 15,162 |
| 6 Nov 2017 | INR | 2,690 | 2,803.5 | 2,665 | 2,762.4 | 2,762.4 | +70.7 (+2.63%) | 100,147 |
| 3 Nov 2017 | INR | 2,701.05 | 2,717.85 | 2,678.3 | 2,691.7 | 2,691.7 | -23.2 (-0.85%) | 13,792 |
| 2 Nov 2017 | INR | 2,737.5 | 2,741.6 | 2,705.5 | 2,714.9 | 2,714.9 | -12.65 (-0.46%) | 5,451 |
| 1 Nov 2017 | INR | 2,741.1 | 2,760 | 2,693.1 | 2,727.55 | 2,727.55 | -13 (-0.47%) | 36,967 |
| 31 Oct 2017 | INR | 2,750 | 2,773.85 | 2,725.55 | 2,740.55 | 2,740.55 | -16.8 (-0.61%) | 11,763 |
| 30 Oct 2017 | INR | 2,700 | 2,770.15 | 2,691.1 | 2,757.35 | 2,757.35 | +53.55 (+1.98%) | 8,811 |
| 27 Oct 2017 | INR | 2,633.05 | 2,725 | 2,633.05 | 2,703.8 | 2,703.8 | +70.35 (+2.67%) | 11,333 |
| 26 Oct 2017 | INR | 2,625 | 2,661.55 | 2,610.05 | 2,633.45 | 2,633.45 | +7.9 (+0.30%) | 12,384 |
| 25 Oct 2017 | INR | 2,752.35 | 2,752.8 | 2,608.55 | 2,625.55 | 2,625.55 | -107.4 (-3.93%) | 18,188 |
| 24 Oct 2017 | INR | 2,736.8 | 2,758 | 2,721.3 | 2,732.95 | 2,732.95 | -3.4 (-0.12%) | 11,402 |
| 23 Oct 2017 | INR | 2,770 | 2,770 | 2,730.75 | 2,736.35 | 2,736.35 | -33.05 (-1.19%) | 8,151 |
| 19 Oct 2017 | INR | 2,773.05 | 2,784.7 | 2,762 | 2,769.4 | 2,769.4 | +13.35 (+0.48%) | 5,241 |
| 18 Oct 2017 | INR | 2,764.1 | 2,819 | 2,741.25 | 2,756.05 | 2,756.05 | -9.35 (-0.34%) | 29,335 |
| 17 Oct 2017 | INR | 2,745.45 | 2,775 | 2,725.45 | 2,765.4 | 2,765.4 | +19.15 (+0.70%) | 9,551 |
| 16 Oct 2017 | INR | 2,744.05 | 2,773.7 | 2,719.55 | 2,746.25 | 2,746.25 | +2.5 (+0.09%) | 11,694 |
| 13 Oct 2017 | INR | 2,770 | 2,786.2 | 2,730 | 2,743.75 | 2,743.75 | +2.95 (+0.11%) | 19,183 |
| 12 Oct 2017 | INR | 2,758.7 | 2,770 | 2,727 | 2,740.8 | 2,740.8 | -5.6 (-0.20%) | 11,525 |
| 11 Oct 2017 | INR | 2,778 | 2,810.35 | 2,721.6 | 2,746.4 | 2,746.4 | -22.5 (-0.81%) | 13,419 |
| 10 Oct 2017 | INR | 2,796.45 | 2,819.75 | 2,759.15 | 2,768.9 | 2,768.9 | -1.6 (-0.06%) | 10,218 |
| 9 Oct 2017 | INR | 2,691.05 | 2,804.55 | 2,691.05 | 2,770.5 | 2,770.5 | +66.25 (+2.45%) | 17,088 |
| 6 Oct 2017 | INR | 2,728.9 | 2,728.9 | 2,681.95 | 2,704.25 | 2,704.25 | +6 (+0.22%) | 6,158 |
| 5 Oct 2017 | INR | 2,711.55 | 2,736.6 | 2,690 | 2,698.25 | 2,698.25 | -8.25 (-0.30%) | 7,607 |
| 4 Oct 2017 | INR | 2,720 | 2,737.05 | 2,690.1 | 2,706.5 | 2,706.5 | -4.75 (-0.18%) | 11,609 |
| 3 Oct 2017 | INR | 2,660.6 | 2,724 | 2,660.6 | 2,711.25 | 2,711.25 | +86.15 (+3.28%) | 12,138 |
| 29 Sep 2017 | INR | 2,618.95 | 2,670.3 | 2,579.5 | 2,625.1 | 2,625.1 | +51.85 (+2.01%) | 19,411 |
| 28 Sep 2017 | INR | 2,621.45 | 2,631.05 | 2,556.5 | 2,573.25 | 2,573.25 | -35.9 (-1.38%) | 10,008 |
| 27 Sep 2017 | INR | 2,700 | 2,725.55 | 2,589 | 2,609.15 | 2,609.15 | -74 (-2.76%) | 28,020 |
