| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,032.2 | 1,056.05 | 1,026.75 | 1,039.05 | 1,039.05 | +17.75 (+1.74%) | 44,410 |
| 8 Nov 2017 | INR | 1,034 | 1,034.85 | 1,016.8 | 1,021.3 | 1,021.3 | -13.6 (-1.31%) | 25,134 |
| 7 Nov 2017 | INR | 1,040.1 | 1,047.85 | 1,033.2 | 1,034.9 | 1,034.9 | -9.05 (-0.87%) | 21,343 |
| 6 Nov 2017 | INR | 1,040 | 1,045 | 1,029.5 | 1,043.95 | 1,043.95 | +10.95 (+1.06%) | 16,019 |
| 3 Nov 2017 | INR | 1,040.05 | 1,046.5 | 1,030.7 | 1,033 | 1,033 | -6.15 (-0.59%) | 102,695 |
| 2 Nov 2017 | INR | 1,045.5 | 1,050.85 | 1,031 | 1,039.15 | 1,039.15 | -3.6 (-0.35%) | 17,187 |
| 1 Nov 2017 | INR | 1,064 | 1,067 | 1,040 | 1,042.75 | 1,042.75 | -20.6 (-1.94%) | 44,034 |
| 31 Oct 2017 | INR | 1,067 | 1,085 | 1,059.9 | 1,063.35 | 1,063.35 | -2.1 (-0.20%) | 16,171 |
| 30 Oct 2017 | INR | 1,061 | 1,070 | 1,056 | 1,065.45 | 1,065.45 | +8 (+0.76%) | 24,561 |
| 27 Oct 2017 | INR | 1,060 | 1,063.55 | 1,051.5 | 1,057.45 | 1,057.45 | +2.1 (+0.20%) | 36,551 |
| 26 Oct 2017 | INR | 1,039.1 | 1,059 | 1,036.5 | 1,055.35 | 1,055.35 | +17.05 (+1.64%) | 11,847 |
| 25 Oct 2017 | INR | 1,063 | 1,064 | 1,036.5 | 1,038.3 | 1,038.3 | -18.65 (-1.76%) | 9,117 |
| 24 Oct 2017 | INR | 1,062.1 | 1,068.5 | 1,049 | 1,056.95 | 1,056.95 | -4.8 (-0.45%) | 11,335 |
| 23 Oct 2017 | INR | 1,047.4 | 1,070.1 | 1,042.5 | 1,061.75 | 1,061.75 | +21.75 (+2.09%) | 24,453 |
| 19 Oct 2017 | INR | 1,059.5 | 1,060 | 1,040 | 1,040 | 1,040 | -13.3 (-1.26%) | 5,686 |
| 18 Oct 2017 | INR | 1,042 | 1,058 | 1,028.6 | 1,053.3 | 1,053.3 | +10.1 (+0.97%) | 14,906 |
| 17 Oct 2017 | INR | 1,063 | 1,063 | 1,026.3 | 1,043.2 | 1,043.2 | -20.35 (-1.91%) | 53,971 |
| 16 Oct 2017 | INR | 1,098 | 1,115.6 | 1,051.15 | 1,063.55 | 1,063.55 | -28.4 (-2.60%) | 53,686 |
| 13 Oct 2017 | INR | 1,110 | 1,110 | 1,090 | 1,091.95 | 1,091.95 | -17.8 (-1.60%) | 12,511 |
| 12 Oct 2017 | INR | 1,088 | 1,123.45 | 1,085.4 | 1,109.75 | 1,109.75 | +22.9 (+2.11%) | 23,085 |
| 11 Oct 2017 | INR | 1,090 | 1,099 | 1,080 | 1,086.85 | 1,086.85 | -2.2 (-0.20%) | 5,790 |
| 10 Oct 2017 | INR | 1,095 | 1,100.75 | 1,081 | 1,089.05 | 1,089.05 | -1.5 (-0.14%) | 5,177 |
| 9 Oct 2017 | INR | 1,097.5 | 1,112.5 | 1,086.9 | 1,090.55 | 1,090.55 | +1.45 (+0.13%) | 9,782 |
| 6 Oct 2017 | INR | 1,085 | 1,094 | 1,081.9 | 1,089.1 | 1,089.1 | +0.85 (+0.08%) | 8,680 |
| 5 Oct 2017 | INR | 1,081 | 1,096.9 | 1,076.5 | 1,088.25 | 1,088.25 | +10.05 (+0.93%) | 12,557 |
| 4 Oct 2017 | INR | 1,063 | 1,081.2 | 1,059.65 | 1,078.2 | 1,078.2 | +19.45 (+1.84%) | 6,895 |
| 3 Oct 2017 | INR | 1,060 | 1,066.65 | 1,052.5 | 1,058.75 | 1,058.75 | +0.35 (+0.03%) | 17,609 |
| 29 Sep 2017 | INR | 1,072.95 | 1,083 | 1,052 | 1,058.4 | 1,058.4 | -14.5 (-1.35%) | 11,291 |
| 28 Sep 2017 | INR | 1,061.7 | 1,084 | 1,050.35 | 1,072.9 | 1,072.9 | +11.25 (+1.06%) | 11,183 |
| 27 Sep 2017 | INR | 1,080.7 | 1,086.95 | 1,057.8 | 1,061.65 | 1,061.65 | -19 (-1.76%) | 12,227 |
