| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 869 | 882 | 867.2 | 875.7 | 87.57 | +7.5 (+0.86%) | 163,500 |
| 9 Nov 2017 | INR | 855 | 882 | 855 | 868.2 | 86.82 | +2.1 (+0.24%) | 192,410 |
| 8 Nov 2017 | INR | 879.9 | 895 | 855 | 866.1 | 86.61 | -5.2 (-0.60%) | 184,510 |
| 7 Nov 2017 | INR | 889.5 | 889.5 | 866.1 | 871.3 | 87.13 | -2.7 (-0.31%) | 87,100 |
| 6 Nov 2017 | INR | 869.9 | 887 | 869.9 | 874 | 87.4 | +4.1 (+0.47%) | 89,270 |
| 3 Nov 2017 | INR | 852 | 877.9 | 851.6 | 869.9 | 86.99 | +21.6 (+2.55%) | 195,170 |
| 2 Nov 2017 | INR | 846.7 | 855 | 837.5 | 848.3 | 84.83 | +14.8 (+1.78%) | 178,240 |
| 1 Nov 2017 | INR | 845 | 855 | 830 | 833.5 | 83.35 | -13.7 (-1.62%) | 194,600 |
| 31 Oct 2017 | INR | 862 | 875 | 842 | 847.2 | 84.72 | -19.1 (-2.20%) | 359,060 |
| 30 Oct 2017 | INR | 868.9 | 876.1 | 863 | 866.3 | 86.63 | -5 (-0.57%) | 55,350 |
| 27 Oct 2017 | INR | 875 | 876.8 | 868.1 | 871.3 | 87.13 | +1.7 (+0.20%) | 63,730 |
| 26 Oct 2017 | INR | 870 | 880 | 865.7 | 869.6 | 86.96 | -6.8 (-0.78%) | 63,200 |
| 25 Oct 2017 | INR | 882.1 | 887.9 | 875 | 876.4 | 87.64 | -8.2 (-0.93%) | 61,270 |
| 24 Oct 2017 | INR | 882.5 | 890 | 882.5 | 884.6 | 88.46 | -3.1 (-0.35%) | 87,180 |
| 23 Oct 2017 | INR | 899 | 905 | 880.8 | 887.7 | 88.77 | -3.8 (-0.43%) | 50,190 |
| 19 Oct 2017 | INR | 898.4 | 898.4 | 879 | 891.5 | 89.15 | +3.6 (+0.41%) | 75,370 |
| 18 Oct 2017 | INR | 898.9 | 898.9 | 872.9 | 887.9 | 88.79 | -0.7 (-0.08%) | 237,330 |
| 17 Oct 2017 | INR | 902.8 | 902.8 | 884.1 | 888.6 | 88.86 | -0.4 (-0.04%) | 321,160 |
| 16 Oct 2017 | INR | 909 | 909 | 886 | 889 | 88.9 | +12.6 (+1.44%) | 391,990 |
| 13 Oct 2017 | INR | 880.3 | 910 | 871.7 | 876.4 | 87.64 | -14.2 (-1.59%) | 627,040 |
| 12 Oct 2017 | INR | 906.9 | 906.9 | 880.2 | 890.6 | 89.06 | +0.6 (+0.07%) | 170,150 |
| 11 Oct 2017 | INR | 880.4 | 906.3 | 880.4 | 890 | 89 | +0.6 (+0.07%) | 231,300 |
| 10 Oct 2017 | INR | 888.8 | 891 | 882 | 889.4 | 88.94 | +7.2 (+0.82%) | 41,700 |
| 9 Oct 2017 | INR | 893.9 | 895 | 880 | 882.2 | 88.22 | +3.4 (+0.39%) | 36,990 |
| 6 Oct 2017 | INR | 884 | 900 | 875.2 | 878.8 | 87.88 | -4.1 (-0.46%) | 60,500 |
| 5 Oct 2017 | INR | 874.5 | 890 | 874.5 | 882.9 | 88.29 | +15.2 (+1.75%) | 78,060 |
| 4 Oct 2017 | INR | 860.7 | 900 | 853.8 | 867.7 | 86.77 | +10.9 (+1.27%) | 175,550 |
| 3 Oct 2017 | INR | 853.9 | 872 | 853.1 | 856.8 | 85.68 | -1.4 (-0.16%) | 103,490 |
| 29 Sep 2017 | INR | 872 | 872 | 855.4 | 858.2 | 85.82 | -5.2 (-0.60%) | 31,940 |
| 28 Sep 2017 | INR | 845 | 868.7 | 840 | 863.4 | 86.34 | +19.5 (+2.31%) | 38,020 |
