| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,279.95 | 1,300 | 1,218.95 | 1,292.75 | 258.55 | +31.2 (+2.47%) | 30,515 |
| 8 Nov 2017 | INR | 1,281 | 1,281.85 | 1,250 | 1,261.55 | 252.31 | +2.8 (+0.22%) | 1,443 |
| 7 Nov 2017 | INR | 1,297 | 1,297 | 1,250 | 1,258.75 | 251.75 | -38.6 (-2.98%) | 3,253 |
| 6 Nov 2017 | INR | 1,299.9 | 1,322 | 1,288 | 1,297.35 | 259.47 | -2.55 (-0.20%) | 2,944 |
| 3 Nov 2017 | INR | 1,302.55 | 1,320 | 1,292.9 | 1,299.9 | 259.98 | +7.5 (+0.58%) | 4,190 |
| 2 Nov 2017 | INR | 1,305 | 1,320.55 | 1,283.8 | 1,292.4 | 258.48 | -13.55 (-1.04%) | 1,541 |
| 1 Nov 2017 | INR | 1,305 | 1,330 | 1,303 | 1,305.95 | 261.19 | +14.15 (+1.10%) | 2,297 |
| 31 Oct 2017 | INR | 1,309.75 | 1,329.95 | 1,277.75 | 1,291.8 | 258.36 | -11.95 (-0.92%) | 1,314 |
| 30 Oct 2017 | INR | 1,292 | 1,315.95 | 1,289 | 1,303.75 | 260.75 | +18.25 (+1.42%) | 2,406 |
| 27 Oct 2017 | INR | 1,357 | 1,357 | 1,272 | 1,285.5 | 257.1 | -9.5 (-0.73%) | 761 |
| 26 Oct 2017 | INR | 1,293.15 | 1,295 | 1,285.55 | 1,295 | 259 | +16.35 (+1.28%) | 215 |
| 25 Oct 2017 | INR | 1,308 | 1,308 | 1,271.6 | 1,278.65 | 255.73 | -17.7 (-1.37%) | 1,354 |
| 24 Oct 2017 | INR | 1,305.3 | 1,310.2 | 1,280.15 | 1,296.35 | 259.27 | +14.6 (+1.14%) | 729 |
| 23 Oct 2017 | INR | 1,318 | 1,318 | 1,274 | 1,281.75 | 256.35 | -34.4 (-2.61%) | 2,635 |
| 19 Oct 2017 | INR | 1,366 | 1,366 | 1,300.75 | 1,316.15 | 263.23 | 0.0 (0.0%) | 481 |
| 18 Oct 2017 | INR | 1,320 | 1,322.05 | 1,279.25 | 1,316.15 | 263.23 | -1.8 (-0.14%) | 3,760 |
| 17 Oct 2017 | INR | 1,357 | 1,357 | 1,286.05 | 1,317.95 | 263.59 | +14.4 (+1.10%) | 11,948 |
| 16 Oct 2017 | INR | 1,256.65 | 1,313.85 | 1,256.65 | 1,303.55 | 260.71 | +69.3 (+5.61%) | 4,321 |
| 13 Oct 2017 | INR | 1,266.35 | 1,266.35 | 1,220.35 | 1,234.25 | 246.85 | -18.95 (-1.51%) | 5,768 |
| 12 Oct 2017 | INR | 1,290.2 | 1,290.2 | 1,244 | 1,253.2 | 250.64 | -40.8 (-3.15%) | 1,794 |
| 11 Oct 2017 | INR | 1,349.95 | 1,349.95 | 1,286.85 | 1,294 | 258.8 | +6.4 (+0.50%) | 790 |
| 10 Oct 2017 | INR | 1,307.45 | 1,316.9 | 1,284.35 | 1,287.6 | 257.52 | -5.7 (-0.44%) | 1,060 |
| 9 Oct 2017 | INR | 1,311.1 | 1,333 | 1,272.5 | 1,293.3 | 258.66 | -7.85 (-0.60%) | 2,238 |
| 6 Oct 2017 | INR | 1,310 | 1,316.8 | 1,300 | 1,301.15 | 260.23 | +6.75 (+0.52%) | 1,730 |
| 5 Oct 2017 | INR | 1,320.45 | 1,320.45 | 1,275.3 | 1,294.4 | 258.88 | -29.85 (-2.25%) | 2,100 |
| 4 Oct 2017 | INR | 1,332.9 | 1,340.95 | 1,305.75 | 1,324.25 | 264.85 | -5.25 (-0.39%) | 1,582 |
| 3 Oct 2017 | INR | 1,343.05 | 1,343.1 | 1,305.8 | 1,329.5 | 265.9 | -0.55 (-0.04%) | 2,311 |
| 29 Sep 2017 | INR | 1,300 | 1,345 | 1,280.8 | 1,330.05 | 266.01 | +35.7 (+2.76%) | 5,374 |
| 28 Sep 2017 | INR | 1,235 | 1,305.3 | 1,233.15 | 1,294.35 | 258.87 | +70.7 (+5.78%) | 4,333 |
| 27 Sep 2017 | INR | 1,185 | 1,244 | 1,185 | 1,223.65 | 244.73 | +39.45 (+3.33%) | 4,378 |
