| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | INR | 853 | 874 | 835.45 | 873.2 | 436.6 | +24.65 (+2.90%) | 44,322 |
| 13 Nov 2017 | INR | 825 | 854.35 | 825 | 848.55 | 424.275 | +5.8 (+0.69%) | 46,523 |
| 10 Nov 2017 | INR | 845 | 845 | 834.05 | 842.75 | 421.375 | -5.25 (-0.62%) | 32,082 |
| 9 Nov 2017 | INR | 842.6 | 850 | 815.05 | 848 | 424 | +7.4 (+0.88%) | 54,594 |
| 8 Nov 2017 | INR | 838 | 855.4 | 835 | 840.6 | 420.3 | 0.0 (0.0%) | 63,266 |
| 7 Nov 2017 | INR | 812 | 850.4 | 812 | 840.6 | 420.3 | +25.45 (+3.12%) | 106,083 |
| 6 Nov 2017 | INR | 821 | 826 | 810 | 815.15 | 407.575 | -5.55 (-0.68%) | 52,831 |
| 3 Nov 2017 | INR | 775.1 | 825 | 775.1 | 820.7 | 410.35 | +38.4 (+4.91%) | 532,803 |
| 2 Nov 2017 | INR | 777.8 | 792 | 777 | 782.3 | 391.15 | -4.45 (-0.57%) | 37,972 |
| 1 Nov 2017 | INR | 788.9 | 792 | 777.2 | 786.75 | 393.375 | +3.2 (+0.41%) | 13,184 |
| 31 Oct 2017 | INR | 778 | 788.85 | 777.15 | 783.55 | 391.775 | +0.9 (+0.11%) | 7,025 |
| 30 Oct 2017 | INR | 775.55 | 790 | 775.55 | 782.65 | 391.325 | +7.15 (+0.92%) | 12,223 |
| 27 Oct 2017 | INR | 779 | 783 | 773 | 775.5 | 387.75 | -1.85 (-0.24%) | 12,100 |
| 26 Oct 2017 | INR | 783 | 783 | 775.55 | 777.35 | 388.675 | -0.9 (-0.12%) | 13,130 |
| 25 Oct 2017 | INR | 789 | 789 | 775 | 778.25 | 389.125 | -6.8 (-0.87%) | 5,133 |
| 24 Oct 2017 | INR | 783 | 788 | 780.55 | 785.05 | 392.525 | +3.9 (+0.50%) | 8,301 |
| 23 Oct 2017 | INR | 781.5 | 797.9 | 777 | 781.15 | 390.575 | -11.1 (-1.40%) | 2,777 |
| 19 Oct 2017 | INR | 789 | 800 | 783.3 | 792.25 | 396.125 | +4.45 (+0.56%) | 6,726 |
| 18 Oct 2017 | INR | 780.05 | 800 | 780.05 | 787.8 | 393.9 | -1.3 (-0.16%) | 60,484 |
| 17 Oct 2017 | INR | 781.05 | 800 | 775.1 | 789.1 | 394.55 | +4.05 (+0.52%) | 59,048 |
| 16 Oct 2017 | INR | 785.25 | 791.35 | 781 | 785.05 | 392.525 | -6.3 (-0.80%) | 5,598 |
| 13 Oct 2017 | INR | 785.1 | 792.85 | 785 | 791.35 | 395.675 | +1.3 (+0.16%) | 13,833 |
| 12 Oct 2017 | INR | 778.25 | 796.95 | 778.25 | 790.05 | 395.025 | +4.9 (+0.62%) | 52,067 |
| 11 Oct 2017 | INR | 784 | 789 | 780.45 | 785.15 | 392.575 | +0.05 (+0.01%) | 8,017 |
| 10 Oct 2017 | INR | 769 | 792 | 769 | 785.1 | 392.55 | +11.85 (+1.53%) | 21,307 |
| 9 Oct 2017 | INR | 766.25 | 777.5 | 766.25 | 773.25 | 386.625 | +4.25 (+0.55%) | 18,397 |
| 6 Oct 2017 | INR | 775 | 784.9 | 764 | 769 | 384.5 | -5.85 (-0.75%) | 53,174 |
| 5 Oct 2017 | INR | 775 | 780 | 772.1 | 774.85 | 387.425 | -0.25 (-0.03%) | 13,638 |
| 4 Oct 2017 | INR | 780.2 | 780.2 | 775 | 775.1 | 387.55 | -4.45 (-0.57%) | 5,999 |
| 3 Oct 2017 | INR | 791 | 803.45 | 775 | 779.55 | 389.775 | -20.05 (-2.51%) | 9,376 |
