| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 418.3 | 420 | 415 | 416.6 | 416.6 | -3.35 (-0.80%) | 3,965 |
| 9 Nov 2017 | INR | 420.1 | 427.5 | 411.1 | 419.95 | 419.95 | +0.75 (+0.18%) | 1,905 |
| 8 Nov 2017 | INR | 435 | 449.9 | 417.8 | 419.2 | 419.2 | -13.25 (-3.06%) | 2,880 |
| 7 Nov 2017 | INR | 431.05 | 439.3 | 427.05 | 432.45 | 432.45 | +0.65 (+0.15%) | 1,984 |
| 6 Nov 2017 | INR | 438 | 447 | 416.2 | 431.8 | 431.8 | -5.65 (-1.29%) | 4,589 |
| 3 Nov 2017 | INR | 425.05 | 440 | 425.05 | 437.45 | 437.45 | +11.85 (+2.78%) | 4,704 |
| 2 Nov 2017 | INR | 416.75 | 428 | 416.7 | 425.6 | 425.6 | +5.6 (+1.33%) | 4,473 |
| 1 Nov 2017 | INR | 420.25 | 429.5 | 420 | 420 | 420 | -0.05 (-0.01%) | 2,724 |
| 31 Oct 2017 | INR | 422 | 430 | 417.5 | 420.05 | 420.05 | -1.05 (-0.25%) | 3,357 |
| 30 Oct 2017 | INR | 427 | 427 | 416.25 | 421.1 | 421.1 | -5.95 (-1.39%) | 3,297 |
| 27 Oct 2017 | INR | 418.05 | 430 | 416.5 | 427.05 | 427.05 | +5.95 (+1.41%) | 6,073 |
| 26 Oct 2017 | INR | 418.1 | 429 | 418 | 421.1 | 421.1 | +2.95 (+0.71%) | 2,718 |
| 25 Oct 2017 | INR | 417.2 | 434.95 | 415.1 | 418.15 | 418.15 | -2.85 (-0.68%) | 3,734 |
| 24 Oct 2017 | INR | 421.45 | 425.6 | 415.05 | 421 | 421 | -3.2 (-0.75%) | 3,412 |
| 23 Oct 2017 | INR | 428.15 | 431 | 421.05 | 424.2 | 424.2 | -10.05 (-2.31%) | 4,052 |
| 19 Oct 2017 | INR | 433.8 | 439.95 | 430 | 434.25 | 434.25 | +0.55 (+0.13%) | 2,284 |
| 18 Oct 2017 | INR | 430 | 439.7 | 422.25 | 433.7 | 433.7 | -2.4 (-0.55%) | 3,359 |
| 17 Oct 2017 | INR | 432 | 444 | 421.05 | 436.1 | 436.1 | -7.3 (-1.65%) | 12,294 |
| 16 Oct 2017 | INR | 434 | 479.4 | 408 | 443.4 | 443.4 | +35.25 (+8.64%) | 93,352 |
| 13 Oct 2017 | INR | 390 | 415 | 380.6 | 408.15 | 408.15 | +18.7 (+4.80%) | 14,500 |
| 12 Oct 2017 | INR | 392 | 392 | 389 | 389.45 | 389.45 | -0.5 (-0.13%) | 3,497 |
| 11 Oct 2017 | INR | 393 | 393 | 385.1 | 389.95 | 389.95 | -3 (-0.76%) | 4,815 |
| 10 Oct 2017 | INR | 393.95 | 398.55 | 390.2 | 392.95 | 392.95 | +2.25 (+0.58%) | 18,406 |
| 9 Oct 2017 | INR | 383 | 399.85 | 381 | 390.7 | 390.7 | +7.35 (+1.92%) | 5,960 |
| 6 Oct 2017 | INR | 394.95 | 399 | 380 | 383.35 | 383.35 | -10.7 (-2.72%) | 9,757 |
| 5 Oct 2017 | INR | 399 | 399 | 390 | 394.05 | 394.05 | +3.9 (+1.00%) | 3,996 |
| 4 Oct 2017 | INR | 389.15 | 392 | 386 | 390.15 | 390.15 | +7.2 (+1.88%) | 1,916 |
| 3 Oct 2017 | INR | 387.1 | 393.95 | 382 | 382.95 | 382.95 | -3.5 (-0.91%) | 1,709 |
| 29 Sep 2017 | INR | 390.2 | 398.9 | 386 | 386.45 | 386.45 | -3.05 (-0.78%) | 1,632 |
| 28 Sep 2017 | INR | 400 | 400 | 385.5 | 389.5 | 389.5 | +4.45 (+1.16%) | 3,196 |
