| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,196.15 | 1,225.25 | 1,188 | 1,209.7 | 1,209.7 | +8.7 (+0.72%) | 336,316 |
| 8 Nov 2017 | INR | 1,220 | 1,220 | 1,182.15 | 1,201 | 1,201 | -9.6 (-0.79%) | 3,822 |
| 7 Nov 2017 | INR | 1,165.05 | 1,225 | 1,158.7 | 1,210.6 | 1,210.6 | +40.55 (+3.47%) | 8,854 |
| 6 Nov 2017 | INR | 1,150 | 1,178 | 1,135.85 | 1,170.05 | 1,170.05 | +16.55 (+1.43%) | 6,034 |
| 3 Nov 2017 | INR | 1,140 | 1,158 | 1,113.05 | 1,153.5 | 1,153.5 | +21.8 (+1.93%) | 4,877 |
| 2 Nov 2017 | INR | 1,134.4 | 1,140.55 | 1,117.3 | 1,131.7 | 1,131.7 | -10.75 (-0.94%) | 2,207 |
| 1 Nov 2017 | INR | 1,140 | 1,150 | 1,112.65 | 1,142.45 | 1,142.45 | +2.25 (+0.20%) | 5,322 |
| 31 Oct 2017 | INR | 1,063 | 1,179.3 | 1,052.25 | 1,140.2 | 1,140.2 | +82.8 (+7.83%) | 40,165 |
| 30 Oct 2017 | INR | 1,059.95 | 1,060.1 | 1,043 | 1,057.4 | 1,057.4 | +7.7 (+0.73%) | 3,746 |
| 27 Oct 2017 | INR | 1,048 | 1,064 | 1,045.05 | 1,049.7 | 1,049.7 | +7.2 (+0.69%) | 11,243 |
| 26 Oct 2017 | INR | 1,019.7 | 1,051.8 | 1,008.6 | 1,042.5 | 1,042.5 | +25.05 (+2.46%) | 12,805 |
| 25 Oct 2017 | INR | 1,008.25 | 1,037.2 | 1,002.35 | 1,017.45 | 1,017.45 | +7.7 (+0.76%) | 3,254 |
| 24 Oct 2017 | INR | 1,015.95 | 1,017.5 | 1,005 | 1,009.75 | 1,009.75 | +2.7 (+0.27%) | 1,800 |
| 23 Oct 2017 | INR | 1,018 | 1,020 | 1,004.45 | 1,007.05 | 1,007.05 | -6.95 (-0.69%) | 58,509 |
| 19 Oct 2017 | INR | 1,015.15 | 1,025 | 1,007 | 1,014 | 1,014 | +17 (+1.71%) | 2,111 |
| 18 Oct 2017 | INR | 1,000 | 1,003 | 993 | 997 | 997 | -5.45 (-0.54%) | 2,284 |
| 17 Oct 2017 | INR | 997 | 1,009.2 | 988.35 | 1,002.45 | 1,002.45 | +6 (+0.60%) | 3,197 |
| 16 Oct 2017 | INR | 1,010 | 1,017.9 | 992.05 | 996.45 | 996.45 | -10.1 (-1.00%) | 2,591 |
| 13 Oct 2017 | INR | 1,025 | 1,025 | 980 | 1,006.55 | 1,006.55 | -3.75 (-0.37%) | 4,881 |
| 12 Oct 2017 | INR | 978.85 | 1,025.75 | 960.4 | 1,010.3 | 1,010.3 | +43.75 (+4.53%) | 122,577 |
| 11 Oct 2017 | INR | 979 | 979 | 960.05 | 966.55 | 966.55 | +10.75 (+1.12%) | 13,992 |
| 10 Oct 2017 | INR | 943.3 | 960 | 943.3 | 955.8 | 955.8 | +17.5 (+1.87%) | 3,352 |
| 9 Oct 2017 | INR | 934.35 | 944 | 934 | 938.3 | 938.3 | +7.95 (+0.85%) | 1,778 |
| 6 Oct 2017 | INR | 923 | 937.5 | 920 | 930.35 | 930.35 | +12.45 (+1.36%) | 1,190 |
| 5 Oct 2017 | INR | 901 | 924 | 891.25 | 917.9 | 917.9 | +17.5 (+1.94%) | 978 |
| 4 Oct 2017 | INR | 898.75 | 909 | 896.9 | 900.4 | 900.4 | -5.65 (-0.62%) | 1,336 |
| 3 Oct 2017 | INR | 892.95 | 915.5 | 892.45 | 906.05 | 906.05 | +7.25 (+0.81%) | 1,337 |
| 29 Sep 2017 | INR | 875 | 909 | 865 | 898.8 | 898.8 | +27.85 (+3.20%) | 4,426 |
| 28 Sep 2017 | INR | 869.75 | 878.5 | 847 | 870.95 | 870.95 | +5 (+0.58%) | 2,435 |
| 27 Sep 2017 | INR | 882.2 | 890 | 855.5 | 865.95 | 865.95 | -23.7 (-2.66%) | 2,837 |
