| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 552.25 | 558 | 535.15 | 547.75 | 547.75 | -5.6 (-1.01%) | 11,218 |
| 9 Nov 2017 | INR | 563.05 | 570.4 | 551 | 553.35 | 553.35 | -3.85 (-0.69%) | 6,198 |
| 8 Nov 2017 | INR | 557 | 568.75 | 550.6 | 557.2 | 557.2 | +0.2 (+0.04%) | 10,522 |
| 7 Nov 2017 | INR | 569.3 | 573 | 551.55 | 557 | 557 | -12.3 (-2.16%) | 28,573 |
| 6 Nov 2017 | INR | 547 | 572.5 | 547 | 569.3 | 569.3 | +15.8 (+2.85%) | 23,882 |
| 3 Nov 2017 | INR | 560 | 565 | 552.35 | 553.5 | 553.5 | -2.15 (-0.39%) | 10,273 |
| 2 Nov 2017 | INR | 582 | 583 | 547 | 555.65 | 555.65 | -10.65 (-1.88%) | 39,446 |
| 1 Nov 2017 | INR | 579.5 | 579.5 | 562.4 | 566.3 | 566.3 | +2.25 (+0.40%) | 20,005 |
| 31 Oct 2017 | INR | 562 | 582 | 555.2 | 564.05 | 564.05 | +2.6 (+0.46%) | 20,832 |
| 30 Oct 2017 | INR | 565 | 574 | 555.1 | 561.45 | 561.45 | -0.6 (-0.11%) | 10,896 |
| 27 Oct 2017 | INR | 565 | 574.95 | 559.1 | 562.05 | 562.05 | -2.85 (-0.50%) | 6,928 |
| 26 Oct 2017 | INR | 570 | 573 | 559.1 | 564.9 | 564.9 | +1.2 (+0.21%) | 10,917 |
| 25 Oct 2017 | INR | 576.95 | 583 | 558 | 563.7 | 563.7 | -4.95 (-0.87%) | 16,467 |
| 24 Oct 2017 | INR | 561.2 | 583 | 561.2 | 568.65 | 568.65 | +3.75 (+0.66%) | 22,994 |
| 23 Oct 2017 | INR | 576.1 | 597 | 551.5 | 564.9 | 564.9 | -18.85 (-3.23%) | 45,084 |
| 19 Oct 2017 | INR | 569.65 | 588.9 | 569.65 | 583.75 | 583.75 | +18.85 (+3.34%) | 28,894 |
| 18 Oct 2017 | INR | 575 | 584.8 | 559.8 | 564.9 | 564.9 | -10.55 (-1.83%) | 29,007 |
| 17 Oct 2017 | INR | 545 | 597 | 539.35 | 575.45 | 575.45 | +38.45 (+7.16%) | 101,706 |
| 16 Oct 2017 | INR | 574 | 577 | 525 | 537 | 537 | -25.4 (-4.52%) | 63,225 |
| 13 Oct 2017 | INR | 520 | 608.7 | 515 | 562.4 | 562.4 | +51.1 (+9.99%) | 393,494 |
| 12 Oct 2017 | INR | 503.95 | 515.15 | 500 | 511.3 | 511.3 | +12.75 (+2.56%) | 10,118 |
| 11 Oct 2017 | INR | 512.75 | 521.2 | 490 | 498.55 | 498.55 | -8.8 (-1.73%) | 18,118 |
| 10 Oct 2017 | INR | 510 | 520 | 502.1 | 507.35 | 507.35 | -2.25 (-0.44%) | 9,268 |
| 9 Oct 2017 | INR | 504.95 | 520 | 497.05 | 509.6 | 509.6 | +13.15 (+2.65%) | 15,853 |
| 6 Oct 2017 | INR | 492.3 | 517 | 484.1 | 496.45 | 496.45 | +2.9 (+0.59%) | 10,246 |
| 5 Oct 2017 | INR | 499.55 | 500 | 482.5 | 493.55 | 493.55 | -3.1 (-0.62%) | 10,118 |
| 4 Oct 2017 | INR | 509.95 | 513.6 | 492 | 496.65 | 496.65 | -4.8 (-0.96%) | 9,351 |
| 3 Oct 2017 | INR | 507.1 | 517.4 | 497 | 501.45 | 501.45 | -9.05 (-1.77%) | 8,684 |
| 29 Sep 2017 | INR | 486 | 519.25 | 486 | 510.5 | 510.5 | +29.15 (+6.06%) | 14,966 |
| 28 Sep 2017 | INR | 489.95 | 512.4 | 480 | 481.35 | 481.35 | -8.55 (-1.75%) | 10,595 |
