| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 5,901.7 | 5,901.7 | 5,800 | 5,822 | 5,822 | -43.1 (-0.73%) | 871 |
| 8 Nov 2017 | INR | 6,013.6 | 6,034.95 | 5,811.25 | 5,865.1 | 5,865.1 | -190.65 (-3.15%) | 1,204 |
| 7 Nov 2017 | INR | 6,000 | 6,099.9 | 5,891 | 6,055.75 | 6,055.75 | +58.45 (+0.97%) | 2,390 |
| 6 Nov 2017 | INR | 5,855.4 | 6,013.65 | 5,825.9 | 5,997.3 | 5,997.3 | +146.15 (+2.50%) | 1,136 |
| 3 Nov 2017 | INR | 5,895.9 | 5,931.4 | 5,838.1 | 5,851.15 | 5,851.15 | -59.35 (-1.00%) | 1,788 |
| 2 Nov 2017 | INR | 5,985 | 6,020.2 | 5,875 | 5,910.5 | 5,910.5 | -2.35 (-0.04%) | 660 |
| 1 Nov 2017 | INR | 5,866.15 | 5,977.05 | 5,866.15 | 5,912.85 | 5,912.85 | +55 (+0.94%) | 880 |
| 31 Oct 2017 | INR | 5,975 | 5,980.15 | 5,849 | 5,857.85 | 5,857.85 | -58.6 (-0.99%) | 741 |
| 30 Oct 2017 | INR | 5,925.05 | 5,988.8 | 5,890 | 5,916.45 | 5,916.45 | +41.8 (+0.71%) | 918 |
| 27 Oct 2017 | INR | 6,084 | 6,084 | 5,856.95 | 5,874.65 | 5,874.65 | +18.15 (+0.31%) | 1,002 |
| 26 Oct 2017 | INR | 5,862.25 | 5,935.15 | 5,820.2 | 5,856.5 | 5,856.5 | -5.55 (-0.09%) | 821 |
| 25 Oct 2017 | INR | 6,012 | 6,012 | 5,850 | 5,862.05 | 5,862.05 | -94.85 (-1.59%) | 889 |
| 24 Oct 2017 | INR | 6,040 | 6,040 | 5,934.3 | 5,956.9 | 5,956.9 | -82.1 (-1.36%) | 578 |
| 23 Oct 2017 | INR | 6,034.65 | 6,078.85 | 5,957 | 6,039 | 6,039 | +39 (+0.65%) | 1,290 |
| 19 Oct 2017 | INR | 6,029.95 | 6,059 | 5,963 | 6,000 | 6,000 | +10.15 (+0.17%) | 1,320 |
| 18 Oct 2017 | INR | 6,035 | 6,080 | 5,975 | 5,989.85 | 5,989.85 | -54.95 (-0.91%) | 594 |
| 17 Oct 2017 | INR | 5,845.05 | 6,080 | 5,811.05 | 6,044.8 | 6,044.8 | +188.6 (+3.22%) | 1,896 |
| 16 Oct 2017 | INR | 5,948.95 | 5,948.95 | 5,750 | 5,856.2 | 5,856.2 | +47.8 (+0.82%) | 732 |
| 13 Oct 2017 | INR | 5,808.05 | 5,850 | 5,777 | 5,808.4 | 5,808.4 | -30 (-0.51%) | 727 |
| 12 Oct 2017 | INR | 5,847.35 | 5,850 | 5,760.05 | 5,838.4 | 5,838.4 | +50.5 (+0.87%) | 518 |
| 11 Oct 2017 | INR | 5,978.9 | 5,978.9 | 5,745 | 5,787.9 | 5,787.9 | -14.15 (-0.24%) | 3,457 |
| 10 Oct 2017 | INR | 5,810 | 5,840 | 5,750 | 5,802.05 | 5,802.05 | +27.75 (+0.48%) | 516 |
| 9 Oct 2017 | INR | 5,756.15 | 5,809.05 | 5,720 | 5,774.3 | 5,774.3 | -34.15 (-0.59%) | 639 |
| 6 Oct 2017 | INR | 5,710.05 | 5,849 | 5,710 | 5,808.45 | 5,808.45 | +126 (+2.22%) | 1,448 |
| 5 Oct 2017 | INR | 5,730 | 5,730.05 | 5,650 | 5,682.45 | 5,682.45 | +32.7 (+0.58%) | 664 |
| 4 Oct 2017 | INR | 5,641.95 | 5,707.8 | 5,635 | 5,649.75 | 5,649.75 | +35.15 (+0.63%) | 1,008 |
| 3 Oct 2017 | INR | 5,700 | 5,750 | 5,590 | 5,614.6 | 5,614.6 | -85.7 (-1.50%) | 16,332 |
| 29 Sep 2017 | INR | 5,715.15 | 5,777 | 5,666 | 5,700.3 | 5,700.3 | -12.75 (-0.22%) | 1,542 |
| 28 Sep 2017 | INR | 5,650 | 5,745 | 5,649.95 | 5,713.05 | 5,713.05 | +59.65 (+1.06%) | 1,248 |
| 27 Sep 2017 | INR | 5,996.95 | 5,996.95 | 5,615.05 | 5,653.4 | 5,653.4 | -157.25 (-2.71%) | 3,921 |
