| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 769.15 | 791.9 | 766.6 | 782.05 | 782.05 | +4.15 (+0.53%) | 3,225,337 |
| 9 Nov 2017 | INR | 740.2 | 779.7 | 740.2 | 777.9 | 777.9 | +34.6 (+4.65%) | 5,216,016 |
| 8 Nov 2017 | INR | 757.55 | 761.45 | 738.95 | 743.3 | 743.3 | -10.5 (-1.39%) | 2,994,196 |
| 7 Nov 2017 | INR | 778 | 779.8 | 748.5 | 753.8 | 753.8 | -29.9 (-3.82%) | 5,830,428 |
| 6 Nov 2017 | INR | 725.7 | 824.65 | 725.7 | 783.7 | 783.7 | +123.95 (+18.79%) | 21,820,434 |
| 3 Nov 2017 | INR | 664 | 668 | 652 | 659.75 | 659.75 | +4.6 (+0.70%) | 2,416,963 |
| 2 Nov 2017 | INR | 635.05 | 661.8 | 635.05 | 655.15 | 655.15 | +17.7 (+2.78%) | 1,680,690 |
| 1 Nov 2017 | INR | 640 | 643.15 | 634.5 | 637.45 | 637.45 | +2.2 (+0.35%) | 966,894 |
| 31 Oct 2017 | INR | 624 | 639.5 | 621.3 | 635.25 | 635.25 | +16.95 (+2.74%) | 1,884,635 |
| 30 Oct 2017 | INR | 589.2 | 622 | 589.2 | 618.3 | 618.3 | +28.25 (+4.79%) | 1,375,701 |
| 27 Oct 2017 | INR | 586.1 | 592.1 | 583.6 | 590.05 | 590.05 | +5.4 (+0.92%) | 1,201,819 |
| 26 Oct 2017 | INR | 587 | 598.55 | 582.1 | 584.65 | 584.65 | -6.1 (-1.03%) | 1,708,870 |
| 25 Oct 2017 | INR | 610 | 613.25 | 589.35 | 590.75 | 590.75 | -15.3 (-2.52%) | 1,096,069 |
| 24 Oct 2017 | INR | 604 | 611.45 | 600.1 | 606.05 | 606.05 | +2 (+0.33%) | 538,189 |
| 23 Oct 2017 | INR | 601.5 | 607.95 | 594.9 | 604.05 | 604.05 | -2.9 (-0.48%) | 930,435 |
| 19 Oct 2017 | INR | 614 | 614.9 | 601 | 606.95 | 606.95 | -5.95 (-0.97%) | 162,721 |
| 18 Oct 2017 | INR | 625.8 | 626.7 | 611 | 612.9 | 612.9 | -12.85 (-2.05%) | 789,926 |
| 17 Oct 2017 | INR | 630.9 | 631.95 | 624 | 625.75 | 625.75 | -1.7 (-0.27%) | 707,951 |
| 16 Oct 2017 | INR | 622.05 | 631 | 622.05 | 627.45 | 627.45 | +2.3 (+0.37%) | 730,725 |
| 13 Oct 2017 | INR | 625 | 633.5 | 621 | 625.15 | 625.15 | +1.7 (+0.27%) | 1,652,696 |
| 12 Oct 2017 | INR | 615 | 626.5 | 607.85 | 623.45 | 623.45 | +12.85 (+2.10%) | 2,285,154 |
| 11 Oct 2017 | INR | 619.35 | 623.7 | 607.6 | 610.6 | 610.6 | -5.25 (-0.85%) | 1,166,347 |
| 10 Oct 2017 | INR | 619.75 | 621.3 | 613.7 | 615.85 | 615.85 | -0.3 (-0.05%) | 784,162 |
| 9 Oct 2017 | INR | 620 | 630.4 | 612.55 | 616.15 | 616.15 | +19.55 (+3.28%) | 2,467,158 |
| 6 Oct 2017 | INR | 599.95 | 604.95 | 594.9 | 596.6 | 596.6 | +0.85 (+0.14%) | 911,164 |
| 5 Oct 2017 | INR | 602.9 | 603.75 | 594.3 | 595.75 | 595.75 | -5.15 (-0.86%) | 656,926 |
| 4 Oct 2017 | INR | 603.45 | 608.5 | 598.65 | 600.9 | 600.9 | +0.85 (+0.14%) | 1,262,109 |
| 3 Oct 2017 | INR | 588 | 601.8 | 588 | 600.05 | 600.05 | +15.5 (+2.65%) | 1,797,702 |
| 29 Sep 2017 | INR | 581.85 | 587.15 | 563.65 | 584.55 | 584.55 | +8.9 (+1.55%) | 3,138,820 |
| 28 Sep 2017 | INR | 591 | 591 | 571 | 575.65 | 575.65 | -14.35 (-2.43%) | 1,802,129 |
