| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 838.7 | 848.5 | 813.5 | 820.55 | 820.55 | -9.45 (-1.14%) | 84,709 |
| 13 Nov 2017 | INR | 835 | 840 | 821 | 830 | 830 | +3.55 (+0.43%) | 182,528 |
| 10 Nov 2017 | INR | 822.05 | 837.85 | 819.05 | 826.45 | 826.45 | +4.5 (+0.55%) | 151,131 |
| 9 Nov 2017 | INR | 813.95 | 825 | 795 | 821.95 | 821.95 | +21.6 (+2.70%) | 84,040 |
| 8 Nov 2017 | INR | 823.75 | 823.75 | 799 | 800.35 | 800.35 | -12.4 (-1.53%) | 234,121 |
| 7 Nov 2017 | INR | 835.1 | 835.1 | 808 | 812.75 | 812.75 | -16.85 (-2.03%) | 53,415 |
| 6 Nov 2017 | INR | 841.9 | 841.9 | 827 | 829.6 | 829.6 | -5.35 (-0.64%) | 26,560 |
| 3 Nov 2017 | INR | 847.95 | 848.05 | 832 | 834.95 | 834.95 | -6.65 (-0.79%) | 22,995 |
| 2 Nov 2017 | INR | 844.8 | 849 | 835.05 | 841.6 | 841.6 | -0.7 (-0.08%) | 23,126 |
| 1 Nov 2017 | INR | 857.95 | 857.95 | 837 | 842.3 | 842.3 | -6.2 (-0.73%) | 59,060 |
| 31 Oct 2017 | INR | 861 | 861 | 845 | 848.5 | 848.5 | -10.6 (-1.23%) | 52,222 |
| 30 Oct 2017 | INR | 875.05 | 879.8 | 842.55 | 859.1 | 859.1 | -7.95 (-0.92%) | 26,515 |
| 27 Oct 2017 | INR | 890 | 891.95 | 864.05 | 867.05 | 867.05 | +1 (+0.12%) | 48,554 |
| 26 Oct 2017 | INR | 874 | 900 | 861 | 866.05 | 866.05 | +16.65 (+1.96%) | 390,225 |
| 25 Oct 2017 | INR | 835 | 850 | 823 | 849.4 | 849.4 | +14.2 (+1.70%) | 95,701 |
| 24 Oct 2017 | INR | 830.75 | 847.7 | 826 | 835.2 | 835.2 | +5 (+0.60%) | 31,089 |
| 23 Oct 2017 | INR | 839.9 | 839.9 | 823.05 | 830.2 | 830.2 | -7.45 (-0.89%) | 58,361 |
| 19 Oct 2017 | INR | 835 | 850 | 832 | 837.65 | 837.65 | +8.4 (+1.01%) | 16,058 |
| 18 Oct 2017 | INR | 833.95 | 837.65 | 823 | 829.25 | 829.25 | -1.75 (-0.21%) | 24,576 |
| 17 Oct 2017 | INR | 835.95 | 835.95 | 827 | 831 | 831 | -4.3 (-0.51%) | 46,062 |
| 16 Oct 2017 | INR | 830.9 | 848.15 | 805.05 | 835.3 | 835.3 | +4.45 (+0.54%) | 35,566 |
| 13 Oct 2017 | INR | 837.95 | 837.95 | 825.4 | 830.85 | 830.85 | +0.85 (+0.10%) | 16,277 |
| 12 Oct 2017 | INR | 825 | 831.9 | 821 | 830 | 830 | +7.45 (+0.91%) | 19,653 |
| 11 Oct 2017 | INR | 824 | 831.95 | 821 | 822.55 | 822.55 | -9.35 (-1.12%) | 14,102 |
| 10 Oct 2017 | INR | 824 | 834.8 | 824 | 831.9 | 831.9 | +4.05 (+0.49%) | 15,545 |
| 9 Oct 2017 | INR | 835.95 | 838.8 | 821.55 | 827.85 | 827.85 | -5.65 (-0.68%) | 19,847 |
| 6 Oct 2017 | INR | 832.8 | 835 | 825 | 833.5 | 833.5 | +5.4 (+0.65%) | 27,491 |
| 5 Oct 2017 | INR | 823 | 834.65 | 822.25 | 828.1 | 828.1 | -3.85 (-0.46%) | 21,988 |
| 4 Oct 2017 | INR | 831.8 | 838.8 | 824.4 | 831.95 | 831.95 | +4.2 (+0.51%) | 20,275 |
| 3 Oct 2017 | INR | 835.9 | 840 | 822.25 | 827.75 | 827.75 | -8.15 (-0.97%) | 35,726 |
