| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 969.96 | 972.16 | 936.04 | 965.46 | 482.73 | +0.62 (+0.06%) | 20,880 |
| 8 Nov 2017 | INR | 913 | 976.76 | 872.84 | 964.84 | 482.42 | +50.74 (+5.55%) | 137,110 |
| 7 Nov 2017 | INR | 969.7 | 969.76 | 903.66 | 914.1 | 457.05 | -39.56 (-4.15%) | 73,992 |
| 6 Nov 2017 | INR | 986 | 992.04 | 948 | 953.66 | 476.83 | -46.38 (-4.64%) | 64,834 |
| 3 Nov 2017 | INR | 1,011 | 1,023.26 | 991 | 1,000.04 | 500.02 | +2.94 (+0.29%) | 140,716 |
| 2 Nov 2017 | INR | 1,000 | 1,016.5 | 981.04 | 997.1 | 498.55 | -6.7 (-0.67%) | 51,320 |
| 1 Nov 2017 | INR | 1,021 | 1,042 | 992.04 | 1,003.8 | 501.9 | -16.1 (-1.58%) | 47,042 |
| 31 Oct 2017 | INR | 995 | 1,025 | 995 | 1,019.9 | 509.95 | +28.6 (+2.89%) | 69,216 |
| 30 Oct 2017 | INR | 960 | 997 | 960 | 991.3 | 495.65 | +22.46 (+2.32%) | 27,476 |
| 27 Oct 2017 | INR | 951.96 | 976 | 950 | 968.84 | 484.42 | +18.38 (+1.93%) | 21,764 |
| 26 Oct 2017 | INR | 949 | 954 | 941 | 950.46 | 475.23 | +1.7 (+0.18%) | 20,438 |
| 25 Oct 2017 | INR | 963 | 972.16 | 943.16 | 948.76 | 474.38 | -13.7 (-1.42%) | 20,978 |
| 24 Oct 2017 | INR | 963.46 | 978.9 | 955 | 962.46 | 481.23 | -3.14 (-0.33%) | 8,932 |
| 23 Oct 2017 | INR | 972 | 985.9 | 961 | 965.6 | 482.8 | -6 (-0.62%) | 8,334 |
| 19 Oct 2017 | INR | 999.96 | 999.96 | 955.8 | 971.6 | 485.8 | +0.1 (+0.01%) | 4,984 |
| 18 Oct 2017 | INR | 1,002 | 1,016.7 | 964 | 971.5 | 485.75 | -38.1 (-3.77%) | 23,186 |
| 17 Oct 2017 | INR | 990 | 1,017 | 980.04 | 1,009.6 | 504.8 | +21.44 (+2.17%) | 47,620 |
| 16 Oct 2017 | INR | 1,005 | 1,005 | 970.2 | 988.16 | 494.08 | +9.76 (+1.00%) | 27,094 |
| 13 Oct 2017 | INR | 995.5 | 998 | 975 | 978.4 | 489.2 | -2.9 (-0.30%) | 19,476 |
| 12 Oct 2017 | INR | 1,006.1 | 1,006.1 | 975.54 | 981.3 | 490.65 | -10.3 (-1.04%) | 18,040 |
| 11 Oct 2017 | INR | 991.2 | 1,006.1 | 975.04 | 991.6 | 495.8 | +0.4 (+0.04%) | 35,560 |
| 10 Oct 2017 | INR | 968.26 | 999.8 | 960.1 | 991.2 | 495.6 | +23 (+2.38%) | 146,030 |
| 9 Oct 2017 | INR | 956.2 | 980 | 922 | 968.2 | 484.1 | +18.36 (+1.93%) | 57,504 |
| 6 Oct 2017 | INR | 959.2 | 959.2 | 945 | 949.84 | 474.92 | -0.92 (-0.10%) | 14,432 |
| 5 Oct 2017 | INR | 971.84 | 971.84 | 945.1 | 950.76 | 475.38 | -12.58 (-1.31%) | 26,474 |
| 4 Oct 2017 | INR | 980 | 980 | 955.26 | 963.34 | 481.67 | +0.24 (+0.02%) | 16,840 |
| 3 Oct 2017 | INR | 974.46 | 985 | 958 | 963.1 | 481.55 | -0.44 (-0.05%) | 17,582 |
| 29 Sep 2017 | INR | 946.76 | 977.54 | 936.84 | 963.54 | 481.77 | +20.28 (+2.15%) | 42,264 |
| 28 Sep 2017 | INR | 942.96 | 951.9 | 940.1 | 943.26 | 471.63 | -6.7 (-0.71%) | 14,590 |
| 27 Sep 2017 | INR | 950 | 963.96 | 940.04 | 949.96 | 474.98 | +3.06 (+0.32%) | 41,884 |
