| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 432 | 442 | 432 | 440.85 | 440.85 | +2.2 (+0.50%) | 9,047 |
| 9 Nov 2017 | INR | 431.1 | 441.95 | 428.15 | 438.65 | 438.65 | +4.2 (+0.97%) | 8,843 |
| 8 Nov 2017 | INR | 430.1 | 436.7 | 425.55 | 434.45 | 434.45 | -2.25 (-0.52%) | 14,200 |
| 7 Nov 2017 | INR | 442 | 442.05 | 426.2 | 436.7 | 436.7 | +0.6 (+0.14%) | 19,008 |
| 6 Nov 2017 | INR | 441.6 | 441.6 | 420.5 | 436.1 | 436.1 | -5 (-1.13%) | 27,484 |
| 3 Nov 2017 | INR | 436.65 | 443.5 | 435.05 | 441.1 | 441.1 | +3.45 (+0.79%) | 20,337 |
| 2 Nov 2017 | INR | 438.75 | 440 | 431 | 437.65 | 437.65 | +3.75 (+0.86%) | 19,208 |
| 1 Nov 2017 | INR | 443.8 | 444.65 | 430.05 | 433.9 | 433.9 | -6.15 (-1.40%) | 19,872 |
| 31 Oct 2017 | INR | 431 | 443.05 | 424.2 | 440.05 | 440.05 | +9.6 (+2.23%) | 33,193 |
| 30 Oct 2017 | INR | 440.95 | 455.45 | 430 | 430.45 | 430.45 | -10.5 (-2.38%) | 45,786 |
| 27 Oct 2017 | INR | 433.1 | 457 | 417 | 440.95 | 440.95 | -2.85 (-0.64%) | 76,407 |
| 26 Oct 2017 | INR | 454.8 | 459.7 | 434.2 | 443.8 | 443.8 | -11.1 (-2.44%) | 55,584 |
| 25 Oct 2017 | INR | 455 | 457 | 451.25 | 454.9 | 454.9 | +3.6 (+0.80%) | 11,455 |
| 24 Oct 2017 | INR | 456.7 | 457 | 447.1 | 451.3 | 451.3 | +1.1 (+0.24%) | 19,234 |
| 23 Oct 2017 | INR | 453.4 | 453.4 | 443 | 450.2 | 450.2 | +2.4 (+0.54%) | 15,311 |
| 19 Oct 2017 | INR | 440 | 449.5 | 440 | 447.8 | 447.8 | +2.9 (+0.65%) | 2,265 |
| 18 Oct 2017 | INR | 445.05 | 449.8 | 442 | 444.9 | 444.9 | -4.6 (-1.02%) | 55,607 |
| 17 Oct 2017 | INR | 450.25 | 455.95 | 445.45 | 449.5 | 449.5 | -2.85 (-0.63%) | 7,512 |
| 16 Oct 2017 | INR | 455 | 464.45 | 450 | 452.35 | 452.35 | +2.6 (+0.58%) | 11,585 |
| 13 Oct 2017 | INR | 455.1 | 463.8 | 447.15 | 449.75 | 449.75 | -11 (-2.39%) | 23,788 |
| 12 Oct 2017 | INR | 445 | 479.55 | 445 | 460.75 | 460.75 | +13.4 (+3.00%) | 107,668 |
| 11 Oct 2017 | INR | 455 | 467.9 | 443.2 | 447.35 | 447.35 | -12.25 (-2.67%) | 17,309 |
| 10 Oct 2017 | INR | 450.9 | 461.8 | 441.15 | 459.6 | 459.6 | +7.65 (+1.69%) | 145,249 |
| 9 Oct 2017 | INR | 445.25 | 463.9 | 445.25 | 451.95 | 451.95 | -1.75 (-0.39%) | 21,450 |
| 6 Oct 2017 | INR | 443.4 | 457 | 440.05 | 453.7 | 453.7 | +13.3 (+3.02%) | 16,809 |
| 5 Oct 2017 | INR | 437 | 446 | 437 | 440.4 | 440.4 | +0.3 (+0.07%) | 6,878 |
| 4 Oct 2017 | INR | 437.55 | 447.7 | 437.55 | 440.1 | 440.1 | -2.6 (-0.59%) | 35,282 |
| 3 Oct 2017 | INR | 452.7 | 452.7 | 440.05 | 442.7 | 442.7 | 0.0 (0.0%) | 3,341 |
| 29 Sep 2017 | INR | 441 | 449.9 | 440 | 442.7 | 442.7 | +0.35 (+0.08%) | 5,880 |
| 28 Sep 2017 | INR | 442.3 | 445 | 438 | 442.35 | 442.35 | -2.45 (-0.55%) | 8,562 |
