| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,815 | 1,840 | 1,813 | 1,820 | 1,820 | +4.45 (+0.25%) | 895 |
| 8 Nov 2017 | INR | 1,829 | 1,830 | 1,805.1 | 1,815.55 | 1,815.55 | +5.8 (+0.32%) | 1,170 |
| 7 Nov 2017 | INR | 1,839.1 | 1,839.5 | 1,803.1 | 1,809.75 | 1,809.75 | -29.1 (-1.58%) | 1,837 |
| 6 Nov 2017 | INR | 1,850.3 | 1,856.85 | 1,833.95 | 1,838.85 | 1,838.85 | -20.5 (-1.10%) | 36,376 |
| 3 Nov 2017 | INR | 1,870 | 1,885 | 1,848.5 | 1,859.35 | 1,859.35 | -57.8 (-3.01%) | 3,934 |
| 2 Nov 2017 | INR | 1,918.9 | 1,943 | 1,909.8 | 1,917.15 | 1,917.15 | +22.45 (+1.18%) | 1,185 |
| 1 Nov 2017 | INR | 1,916.85 | 1,916.9 | 1,871.7 | 1,894.7 | 1,894.7 | -20.1 (-1.05%) | 875 |
| 31 Oct 2017 | INR | 1,929.95 | 1,934 | 1,902.05 | 1,914.8 | 1,914.8 | +13.05 (+0.69%) | 1,171 |
| 30 Oct 2017 | INR | 1,855 | 1,948 | 1,855 | 1,901.75 | 1,901.75 | +67.5 (+3.68%) | 9,419 |
| 27 Oct 2017 | INR | 1,857.25 | 1,857.25 | 1,805 | 1,834.25 | 1,834.25 | +7.65 (+0.42%) | 1,030 |
| 26 Oct 2017 | INR | 1,854.2 | 1,854.2 | 1,820 | 1,826.6 | 1,826.6 | -22.4 (-1.21%) | 465 |
| 25 Oct 2017 | INR | 1,840.95 | 1,854 | 1,838 | 1,849 | 1,849 | +10.65 (+0.58%) | 381 |
| 24 Oct 2017 | INR | 1,826.75 | 1,849.95 | 1,805.15 | 1,838.35 | 1,838.35 | +11.8 (+0.65%) | 599 |
| 23 Oct 2017 | INR | 1,830 | 1,839.35 | 1,819 | 1,826.55 | 1,826.55 | -9.45 (-0.51%) | 364 |
| 19 Oct 2017 | INR | 1,820 | 1,836 | 1,816 | 1,836 | 1,836 | +20.35 (+1.12%) | 314 |
| 18 Oct 2017 | INR | 1,848 | 1,859.95 | 1,810 | 1,815.65 | 1,815.65 | -31.55 (-1.71%) | 636 |
| 17 Oct 2017 | INR | 1,833.8 | 1,875 | 1,833.8 | 1,847.2 | 1,847.2 | -3.45 (-0.19%) | 318 |
| 16 Oct 2017 | INR | 1,850.5 | 1,919 | 1,823.05 | 1,850.65 | 1,850.65 | +20.65 (+1.13%) | 2,439 |
| 13 Oct 2017 | INR | 1,834.4 | 1,840 | 1,821 | 1,830 | 1,830 | +2.7 (+0.15%) | 480 |
| 12 Oct 2017 | INR | 1,830 | 1,854.35 | 1,815 | 1,827.3 | 1,827.3 | -14.05 (-0.76%) | 825 |
| 11 Oct 2017 | INR | 1,856.2 | 1,856.2 | 1,835.25 | 1,841.35 | 1,841.35 | +2.7 (+0.15%) | 340 |
| 10 Oct 2017 | INR | 1,879.95 | 1,880 | 1,830 | 1,838.65 | 1,838.65 | -13.15 (-0.71%) | 682 |
| 9 Oct 2017 | INR | 1,879.95 | 1,880 | 1,840 | 1,851.8 | 1,851.8 | -10.8 (-0.58%) | 999 |
| 6 Oct 2017 | INR | 1,886.8 | 1,928 | 1,855 | 1,862.6 | 1,862.6 | -7.8 (-0.42%) | 897 |
| 5 Oct 2017 | INR | 1,901.15 | 1,925 | 1,853 | 1,870.4 | 1,870.4 | -34.35 (-1.80%) | 231 |
| 4 Oct 2017 | INR | 1,929.95 | 1,929.95 | 1,900.95 | 1,904.75 | 1,904.75 | -7.15 (-0.37%) | 275 |
| 3 Oct 2017 | INR | 1,928.45 | 1,930 | 1,880 | 1,911.9 | 1,911.9 | -10.25 (-0.53%) | 522 |
| 29 Sep 2017 | INR | 1,850 | 1,950 | 1,845.5 | 1,922.15 | 1,922.15 | +71.85 (+3.88%) | 1,374 |
| 28 Sep 2017 | INR | 1,795 | 1,889 | 1,779.35 | 1,850.3 | 1,850.3 | +56.65 (+3.16%) | 958 |
| 27 Sep 2017 | INR | 1,832.65 | 1,832.7 | 1,790 | 1,793.65 | 1,793.65 | -14.4 (-0.80%) | 393 |
