| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 566 | 570 | 550.85 | 562.1 | 562.1 | +6.9 (+1.24%) | 132,777 |
| 8 Nov 2017 | INR | 550.35 | 564.25 | 547.35 | 555.2 | 555.2 | +6.05 (+1.10%) | 74,169 |
| 7 Nov 2017 | INR | 558.7 | 558.7 | 542 | 549.15 | 549.15 | -3.45 (-0.62%) | 25,070 |
| 6 Nov 2017 | INR | 549 | 560.7 | 549 | 552.6 | 552.6 | +4.7 (+0.86%) | 35,199 |
| 3 Nov 2017 | INR | 547 | 557.7 | 546 | 547.9 | 547.9 | +2.45 (+0.45%) | 54,254 |
| 2 Nov 2017 | INR | 562.5 | 562.5 | 543.15 | 545.45 | 545.45 | -16.3 (-2.90%) | 59,808 |
| 1 Nov 2017 | INR | 572.1 | 572.1 | 558.85 | 561.75 | 561.75 | -6.6 (-1.16%) | 39,247 |
| 31 Oct 2017 | INR | 560 | 571.75 | 552.6 | 568.35 | 568.35 | +8.65 (+1.55%) | 98,966 |
| 30 Oct 2017 | INR | 544.3 | 561 | 544.1 | 559.7 | 559.7 | +16.8 (+3.09%) | 88,929 |
| 27 Oct 2017 | INR | 534.15 | 546.2 | 529.4 | 542.9 | 542.9 | +8.9 (+1.67%) | 39,315 |
| 26 Oct 2017 | INR | 531.7 | 536.15 | 530 | 534 | 534 | -1 (-0.19%) | 13,428 |
| 25 Oct 2017 | INR | 546.95 | 546.95 | 528.85 | 535 | 535 | -3.6 (-0.67%) | 15,928 |
| 24 Oct 2017 | INR | 543 | 545 | 532.35 | 538.6 | 538.6 | -4.4 (-0.81%) | 29,240 |
| 23 Oct 2017 | INR | 533 | 545 | 533 | 543 | 543 | +4.35 (+0.81%) | 49,422 |
| 19 Oct 2017 | INR | 540 | 540 | 531.15 | 538.65 | 538.65 | 0.0 (0.0%) | 11,566 |
| 18 Oct 2017 | INR | 538.9 | 545.5 | 536.95 | 538.65 | 538.65 | +0.6 (+0.11%) | 19,911 |
| 17 Oct 2017 | INR | 531.6 | 543.4 | 530 | 538.05 | 538.05 | +7.6 (+1.43%) | 67,320 |
| 16 Oct 2017 | INR | 535 | 536.15 | 529 | 530.45 | 530.45 | -1.35 (-0.25%) | 50,168 |
| 13 Oct 2017 | INR | 531 | 539.4 | 529.75 | 531.8 | 531.8 | -3.4 (-0.64%) | 72,442 |
| 12 Oct 2017 | INR | 530 | 536.5 | 521.95 | 535.2 | 535.2 | +12.45 (+2.38%) | 70,580 |
| 11 Oct 2017 | INR | 530 | 541 | 516.3 | 522.75 | 522.75 | -5.65 (-1.07%) | 96,522 |
| 10 Oct 2017 | INR | 523 | 533.05 | 522 | 528.4 | 528.4 | +8.1 (+1.56%) | 55,301 |
| 9 Oct 2017 | INR | 528.15 | 529.35 | 515.5 | 520.3 | 520.3 | -7.85 (-1.49%) | 27,247 |
| 6 Oct 2017 | INR | 521.45 | 534 | 519.5 | 528.15 | 528.15 | +9.7 (+1.87%) | 55,256 |
| 5 Oct 2017 | INR | 520.55 | 526.5 | 515.25 | 518.45 | 518.45 | -1.3 (-0.25%) | 18,305 |
| 4 Oct 2017 | INR | 518 | 526.85 | 517.6 | 519.75 | 519.75 | -2.45 (-0.47%) | 39,486 |
| 3 Oct 2017 | INR | 508 | 525 | 508 | 522.2 | 522.2 | +17.5 (+3.47%) | 58,889 |
| 29 Sep 2017 | INR | 500.1 | 510.25 | 500.1 | 504.7 | 504.7 | +3.6 (+0.72%) | 39,865 |
| 28 Sep 2017 | INR | 513.7 | 513.7 | 494.15 | 501.1 | 501.1 | -9.75 (-1.91%) | 50,085 |
| 27 Sep 2017 | INR | 522.5 | 525.2 | 508.1 | 510.85 | 510.85 | -7.7 (-1.48%) | 70,383 |
