| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 401 | 419 | 401 | 406.75 | 406.75 | +6.6 (+1.65%) | 33,051 |
| 13 Nov 2017 | INR | 424.05 | 431.05 | 397.4 | 400.15 | 400.15 | -22.85 (-5.40%) | 55,939 |
| 10 Nov 2017 | INR | 434.2 | 434.2 | 421.45 | 423 | 423 | -9.25 (-2.14%) | 15,931 |
| 9 Nov 2017 | INR | 446.05 | 448.35 | 428.3 | 432.25 | 432.25 | -8.9 (-2.02%) | 19,667 |
| 8 Nov 2017 | INR | 442.55 | 455 | 436 | 441.15 | 441.15 | -1.4 (-0.32%) | 46,828 |
| 7 Nov 2017 | INR | 439.1 | 454.4 | 436.95 | 442.55 | 442.55 | +7.6 (+1.75%) | 125,303 |
| 6 Nov 2017 | INR | 430.6 | 444.95 | 429.95 | 434.95 | 434.95 | +4.2 (+0.98%) | 37,915 |
| 3 Nov 2017 | INR | 435 | 443 | 425.1 | 430.75 | 430.75 | -4.65 (-1.07%) | 64,033 |
| 2 Nov 2017 | INR | 460.9 | 470 | 421.4 | 435.4 | 435.4 | -19.3 (-4.24%) | 216,425 |
| 1 Nov 2017 | INR | 425.05 | 465.55 | 419.15 | 454.7 | 454.7 | +34.95 (+8.33%) | 566,941 |
| 31 Oct 2017 | INR | 403.55 | 425.9 | 403.5 | 419.75 | 419.75 | +9.55 (+2.33%) | 86,050 |
| 30 Oct 2017 | INR | 402.75 | 417.1 | 397 | 410.2 | 410.2 | +7.45 (+1.85%) | 29,451 |
| 27 Oct 2017 | INR | 406.75 | 418 | 392 | 402.75 | 402.75 | -0.75 (-0.19%) | 54,621 |
| 26 Oct 2017 | INR | 395 | 411 | 391.05 | 403.5 | 403.5 | +5.35 (+1.34%) | 49,383 |
| 25 Oct 2017 | INR | 415.95 | 417.9 | 391 | 398.15 | 398.15 | -13.05 (-3.17%) | 77,155 |
| 24 Oct 2017 | INR | 378.95 | 428 | 372.9 | 411.2 | 411.2 | +37.25 (+9.96%) | 824,259 |
| 23 Oct 2017 | INR | 370.05 | 390 | 368.2 | 373.95 | 373.95 | -2.65 (-0.70%) | 21,539 |
| 19 Oct 2017 | INR | 378.65 | 380 | 372.15 | 376.6 | 376.6 | +5.25 (+1.41%) | 11,206 |
| 18 Oct 2017 | INR | 368.2 | 377 | 364.05 | 371.35 | 371.35 | +4.55 (+1.24%) | 16,753 |
| 17 Oct 2017 | INR | 363 | 371.5 | 362.55 | 366.8 | 366.8 | +4.35 (+1.20%) | 15,608 |
| 16 Oct 2017 | INR | 364 | 372.7 | 358 | 362.45 | 362.45 | -0.7 (-0.19%) | 48,814 |
| 13 Oct 2017 | INR | 366.8 | 370.5 | 357.8 | 363.15 | 363.15 | -3.65 (-1.00%) | 30,606 |
| 12 Oct 2017 | INR | 367 | 375 | 365 | 366.8 | 366.8 | -2.5 (-0.68%) | 33,441 |
| 11 Oct 2017 | INR | 384 | 384.1 | 364 | 369.3 | 369.3 | -10.15 (-2.67%) | 22,745 |
| 10 Oct 2017 | INR | 385.9 | 388.8 | 377.25 | 379.45 | 379.45 | -2.65 (-0.69%) | 15,697 |
| 9 Oct 2017 | INR | 389.8 | 393.55 | 380.1 | 382.1 | 382.1 | -7.7 (-1.98%) | 114,617 |
| 6 Oct 2017 | INR | 376.9 | 398 | 374.75 | 389.8 | 389.8 | +18.6 (+5.01%) | 41,043 |
| 5 Oct 2017 | INR | 372 | 378.65 | 368.9 | 371.2 | 371.2 | -1.6 (-0.43%) | 28,239 |
| 4 Oct 2017 | INR | 375.05 | 378.45 | 368.05 | 372.8 | 372.8 | -2.25 (-0.60%) | 16,397 |
| 3 Oct 2017 | INR | 382.4 | 386.1 | 373 | 375.05 | 375.05 | -7.35 (-1.92%) | 15,302 |
