| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 496.8 | 499.95 | 484.65 | 489.6 | 489.6 | -7.35 (-1.48%) | 200,374 |
| 9 Nov 2017 | INR | 500 | 509.1 | 490.5 | 496.95 | 496.95 | +0.05 (+0.01%) | 272,924 |
| 8 Nov 2017 | INR | 509.1 | 514.8 | 492.2 | 496.9 | 496.9 | -11.05 (-2.18%) | 285,978 |
| 7 Nov 2017 | INR | 530.4 | 536.95 | 504.4 | 507.95 | 507.95 | -20.5 (-3.88%) | 448,328 |
| 6 Nov 2017 | INR | 538 | 541.4 | 527.15 | 528.45 | 528.45 | -9.6 (-1.78%) | 353,508 |
| 3 Nov 2017 | INR | 541.6 | 549.5 | 535.15 | 538.05 | 538.05 | +0.2 (+0.04%) | 525,960 |
| 2 Nov 2017 | INR | 527.5 | 551.9 | 525.5 | 537.85 | 537.85 | +11.4 (+2.17%) | 1,154,650 |
| 1 Nov 2017 | INR | 526.8 | 538 | 525 | 526.45 | 526.45 | +2.25 (+0.43%) | 477,496 |
| 31 Oct 2017 | INR | 526.35 | 531.9 | 522.15 | 524.2 | 524.2 | -0.75 (-0.14%) | 352,432 |
| 30 Oct 2017 | INR | 525.35 | 535.55 | 523.2 | 524.95 | 524.95 | +1.05 (+0.20%) | 302,049 |
| 27 Oct 2017 | INR | 527.95 | 536 | 522.1 | 523.9 | 523.9 | -4 (-0.76%) | 358,643 |
| 26 Oct 2017 | INR | 525 | 538.9 | 522 | 527.9 | 527.9 | +1.7 (+0.32%) | 435,632 |
| 25 Oct 2017 | INR | 538.9 | 546.9 | 523.25 | 526.2 | 526.2 | -6.65 (-1.25%) | 730,889 |
| 24 Oct 2017 | INR | 523 | 539 | 518 | 532.85 | 532.85 | +12.45 (+2.39%) | 1,099,338 |
| 23 Oct 2017 | INR | 513.9 | 529.8 | 511.05 | 520.4 | 520.4 | +8.3 (+1.62%) | 502,760 |
| 19 Oct 2017 | INR | 518.5 | 522 | 507.05 | 512.1 | 512.1 | -10.6 (-2.03%) | 131,707 |
| 18 Oct 2017 | INR | 509.9 | 541.5 | 507.65 | 522.7 | 522.7 | +12 (+2.35%) | 1,079,390 |
| 17 Oct 2017 | INR | 512.45 | 521.9 | 508.4 | 510.7 | 510.7 | -1.15 (-0.22%) | 461,793 |
| 16 Oct 2017 | INR | 514.95 | 523.3 | 508.2 | 511.85 | 511.85 | -1.85 (-0.36%) | 310,010 |
| 13 Oct 2017 | INR | 520 | 525.8 | 511.9 | 513.7 | 513.7 | -7.75 (-1.49%) | 459,673 |
| 12 Oct 2017 | INR | 515 | 529.5 | 507.35 | 521.45 | 521.45 | +10.1 (+1.98%) | 579,669 |
| 11 Oct 2017 | INR | 535.7 | 542 | 502 | 511.35 | 511.35 | -21.9 (-4.11%) | 654,552 |
| 10 Oct 2017 | INR | 537.9 | 547.2 | 530.5 | 533.25 | 533.25 | -1.8 (-0.34%) | 583,926 |
| 9 Oct 2017 | INR | 529.9 | 551.85 | 527.55 | 535.05 | 535.05 | +5.85 (+1.11%) | 1,266,664 |
| 6 Oct 2017 | INR | 536.8 | 544.9 | 525.4 | 529.2 | 529.2 | -5.55 (-1.04%) | 1,027,938 |
| 5 Oct 2017 | INR | 485.7 | 552 | 484.95 | 534.75 | 534.75 | +50.45 (+10.42%) | 3,310,598 |
| 4 Oct 2017 | INR | 486.2 | 492.8 | 480 | 484.3 | 484.3 | -1.2 (-0.25%) | 302,208 |
| 3 Oct 2017 | INR | 488.5 | 494.9 | 483 | 485.5 | 485.5 | +2.35 (+0.49%) | 365,364 |
| 29 Sep 2017 | INR | 485.5 | 496.6 | 481 | 483.15 | 483.15 | -0.05 (-0.01%) | 601,727 |
| 28 Sep 2017 | INR | 482.4 | 491.9 | 475.3 | 483.2 | 483.2 | +2.1 (+0.44%) | 501,054 |
