| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,175 | 1,230.1 | 1,167.15 | 1,220.85 | 1,220.85 | +56.85 (+4.88%) | 11,170 |
| 8 Nov 2017 | INR | 1,200 | 1,209.9 | 1,150 | 1,164 | 1,164 | -28.5 (-2.39%) | 8,081 |
| 7 Nov 2017 | INR | 1,175 | 1,278 | 1,165.1 | 1,192.5 | 1,192.5 | +96.7 (+8.82%) | 62,374 |
| 6 Nov 2017 | INR | 1,075 | 1,111 | 1,065.3 | 1,095.8 | 1,095.8 | +28.5 (+2.67%) | 3,653 |
| 3 Nov 2017 | INR | 1,085 | 1,100 | 1,056.1 | 1,067.3 | 1,067.3 | -15.5 (-1.43%) | 1,070 |
| 2 Nov 2017 | INR | 1,067 | 1,091.95 | 1,050 | 1,082.8 | 1,082.8 | +14.05 (+1.31%) | 2,189 |
| 1 Nov 2017 | INR | 1,053 | 1,075 | 1,047.25 | 1,068.75 | 1,068.75 | +19.3 (+1.84%) | 2,442 |
| 31 Oct 2017 | INR | 1,045.5 | 1,085 | 1,020 | 1,049.45 | 1,049.45 | +1.35 (+0.13%) | 2,579 |
| 30 Oct 2017 | INR | 1,050 | 1,055 | 1,030.5 | 1,048.1 | 1,048.1 | -0.65 (-0.06%) | 3,630 |
| 27 Oct 2017 | INR | 1,030 | 1,070.6 | 1,025 | 1,048.75 | 1,048.75 | +18.25 (+1.77%) | 4,048 |
| 26 Oct 2017 | INR | 983.15 | 1,055 | 979 | 1,030.5 | 1,030.5 | +39.1 (+3.94%) | 5,088 |
| 25 Oct 2017 | INR | 973.7 | 1,018 | 963.7 | 991.4 | 991.4 | +13.8 (+1.41%) | 7,209 |
| 24 Oct 2017 | INR | 955 | 980 | 950 | 977.6 | 977.6 | +14.45 (+1.50%) | 892 |
| 23 Oct 2017 | INR | 980 | 980 | 949 | 963.15 | 963.15 | +0.05 (+0.01%) | 342 |
| 19 Oct 2017 | INR | 992 | 992 | 963 | 963.1 | 963.1 | -22.55 (-2.29%) | 1,418 |
| 18 Oct 2017 | INR | 974 | 989.8 | 960 | 985.65 | 985.65 | +38.65 (+4.08%) | 7,434 |
| 17 Oct 2017 | INR | 942 | 951 | 942 | 947 | 947 | -3 (-0.32%) | 166 |
| 16 Oct 2017 | INR | 956 | 964.35 | 940 | 950 | 950 | -1.95 (-0.20%) | 866 |
| 13 Oct 2017 | INR | 945.5 | 954 | 941 | 951.95 | 951.95 | +6.95 (+0.74%) | 291 |
| 12 Oct 2017 | INR | 944.9 | 945 | 940 | 945 | 945 | -4.45 (-0.47%) | 45 |
| 11 Oct 2017 | INR | 940.6 | 950 | 935 | 949.45 | 949.45 | -0.1 (-0.01%) | 617 |
| 10 Oct 2017 | INR | 924.05 | 965 | 924.05 | 949.55 | 949.55 | +9.2 (+0.98%) | 1,009 |
| 9 Oct 2017 | INR | 935.35 | 957 | 928 | 940.35 | 940.35 | -9.25 (-0.97%) | 2,553 |
| 6 Oct 2017 | INR | 945.55 | 963.75 | 945 | 949.6 | 949.6 | -3.35 (-0.35%) | 2,648 |
| 5 Oct 2017 | INR | 955 | 969 | 944 | 952.95 | 952.95 | +11.2 (+1.19%) | 1,264 |
| 4 Oct 2017 | INR | 927.7 | 964.85 | 923 | 941.75 | 941.75 | +18.05 (+1.95%) | 109,033 |
| 3 Oct 2017 | INR | 904.1 | 929.95 | 904 | 923.7 | 923.7 | +12.95 (+1.42%) | 102,147 |
| 29 Sep 2017 | INR | 907.05 | 916.55 | 907.05 | 910.75 | 910.75 | +5.9 (+0.65%) | 250 |
| 28 Sep 2017 | INR | 903 | 909 | 903 | 904.85 | 904.85 | -3.6 (-0.40%) | 142 |
| 27 Sep 2017 | INR | 920.8 | 920.8 | 902 | 908.45 | 908.45 | -3.1 (-0.34%) | 253 |
