| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 18,527.1 | 19,085.25 | 18,050.4 | 18,095.15 | 18,095.15 | -533.8 (-2.87%) | 1,482 |
| 8 Nov 2017 | INR | 19,077.9 | 19,077.9 | 18,300 | 18,628.95 | 18,628.95 | -183.5 (-0.98%) | 396 |
| 7 Nov 2017 | INR | 18,896 | 19,100 | 18,443.95 | 18,812.45 | 18,812.45 | +51.5 (+0.27%) | 562 |
| 6 Nov 2017 | INR | 19,129.85 | 19,340.95 | 18,610 | 18,760.95 | 18,760.95 | -167.6 (-0.89%) | 678 |
| 3 Nov 2017 | INR | 19,119 | 19,131.45 | 18,862.65 | 18,928.55 | 18,928.55 | -199.75 (-1.04%) | 310 |
| 2 Nov 2017 | INR | 19,359 | 19,378.15 | 18,912 | 19,128.3 | 19,128.3 | -90.2 (-0.47%) | 626 |
| 1 Nov 2017 | INR | 18,810.75 | 19,390 | 18,810.75 | 19,218.5 | 19,218.5 | +243.8 (+1.28%) | 392 |
| 31 Oct 2017 | INR | 18,989.8 | 19,174.5 | 18,860 | 18,974.7 | 18,974.7 | -54.9 (-0.29%) | 543 |
| 30 Oct 2017 | INR | 19,135.05 | 19,142.7 | 18,900 | 19,029.6 | 19,029.6 | -39.35 (-0.21%) | 4,967 |
| 27 Oct 2017 | INR | 19,040 | 19,125 | 18,654.7 | 19,068.95 | 19,068.95 | -97.3 (-0.51%) | 1,468 |
| 26 Oct 2017 | INR | 19,349.8 | 19,350 | 19,047.2 | 19,166.25 | 19,166.25 | -201.3 (-1.04%) | 213 |
| 25 Oct 2017 | INR | 18,872.1 | 19,456.8 | 18,830 | 19,367.55 | 19,367.55 | +449.1 (+2.37%) | 34,133 |
| 24 Oct 2017 | INR | 19,028.95 | 19,028.95 | 18,750.05 | 18,918.45 | 18,918.45 | -105.65 (-0.56%) | 1,189 |
| 23 Oct 2017 | INR | 18,200 | 19,499.05 | 18,200 | 19,024.1 | 19,024.1 | +629.25 (+3.42%) | 5,077 |
| 19 Oct 2017 | INR | 18,487.85 | 18,487.85 | 18,102 | 18,394.85 | 18,394.85 | 0.0 (0.0%) | 34 |
| 18 Oct 2017 | INR | 18,507.6 | 18,644.85 | 18,314.8 | 18,394.85 | 18,394.85 | -195.25 (-1.05%) | 189 |
| 17 Oct 2017 | INR | 18,725.55 | 18,725.55 | 18,520.85 | 18,590.1 | 18,590.1 | -170 (-0.91%) | 340 |
| 16 Oct 2017 | INR | 18,548.6 | 18,800.05 | 18,440.7 | 18,760.1 | 18,760.1 | +229.05 (+1.24%) | 351 |
| 13 Oct 2017 | INR | 18,628.8 | 18,628.8 | 18,200 | 18,531.05 | 18,531.05 | -4.75 (-0.03%) | 411 |
| 12 Oct 2017 | INR | 18,499.6 | 18,592.35 | 18,250.5 | 18,535.8 | 18,535.8 | +25.15 (+0.14%) | 409 |
| 11 Oct 2017 | INR | 18,690.4 | 18,690.4 | 18,430.65 | 18,510.65 | 18,510.65 | -236.65 (-1.26%) | 366 |
| 10 Oct 2017 | INR | 18,649.7 | 18,825 | 18,628.9 | 18,747.3 | 18,747.3 | +178.65 (+0.96%) | 162 |
| 9 Oct 2017 | INR | 18,796.1 | 18,796.1 | 18,501 | 18,568.65 | 18,568.65 | -188.55 (-1.01%) | 4,650 |
| 6 Oct 2017 | INR | 18,786.35 | 18,830.2 | 18,700 | 18,757.2 | 18,757.2 | +39.1 (+0.21%) | 195 |
| 5 Oct 2017 | INR | 18,689.35 | 18,940 | 18,500 | 18,718.1 | 18,718.1 | +32.55 (+0.17%) | 341 |
| 4 Oct 2017 | INR | 18,582 | 18,800 | 18,498.95 | 18,685.55 | 18,685.55 | +120.5 (+0.65%) | 193 |
| 3 Oct 2017 | INR | 18,514.95 | 18,841 | 18,501 | 18,565.05 | 18,565.05 | -3.95 (-0.02%) | 307 |
| 29 Sep 2017 | INR | 18,021 | 18,744.2 | 18,021 | 18,569 | 18,569 | +300.85 (+1.65%) | 402 |
| 28 Sep 2017 | INR | 18,159.85 | 18,374.95 | 17,961.9 | 18,268.15 | 18,268.15 | +322.5 (+1.80%) | 409 |
| 27 Sep 2017 | INR | 18,158.85 | 18,158.85 | 17,837.05 | 17,945.65 | 17,945.65 | +30.25 (+0.17%) | 652 |
