| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,000 | 1,000 | 989.1 | 994.5 | 994.5 | +6.1 (+0.62%) | 11,276 |
| 8 Nov 2017 | INR | 1,012 | 1,012 | 981 | 988.4 | 988.4 | -17.8 (-1.77%) | 347,595 |
| 7 Nov 2017 | INR | 1,015.2 | 1,021.05 | 1,001 | 1,006.2 | 1,006.2 | -6.75 (-0.67%) | 12,766 |
| 6 Nov 2017 | INR | 1,025 | 1,026.05 | 1,010 | 1,012.95 | 1,012.95 | -9.9 (-0.97%) | 142,548 |
| 3 Nov 2017 | INR | 1,034.95 | 1,036 | 1,016.75 | 1,022.85 | 1,022.85 | -7.2 (-0.70%) | 14,929 |
| 2 Nov 2017 | INR | 1,044 | 1,045.2 | 1,026.95 | 1,030.05 | 1,030.05 | -4.75 (-0.46%) | 7,635 |
| 1 Nov 2017 | INR | 1,040 | 1,043.6 | 1,021 | 1,034.8 | 1,034.8 | -1 (-0.10%) | 10,765 |
| 31 Oct 2017 | INR | 1,036.8 | 1,045 | 1,030.5 | 1,035.8 | 1,035.8 | +7.3 (+0.71%) | 15,201 |
| 30 Oct 2017 | INR | 1,036.5 | 1,036.9 | 1,023.45 | 1,028.5 | 1,028.5 | +2.4 (+0.23%) | 8,954 |
| 27 Oct 2017 | INR | 1,030 | 1,044.1 | 1,020 | 1,026.1 | 1,026.1 | +2 (+0.20%) | 14,826 |
| 26 Oct 2017 | INR | 1,034.05 | 1,045.5 | 1,020.85 | 1,024.1 | 1,024.1 | -12.7 (-1.22%) | 17,494 |
| 25 Oct 2017 | INR | 1,059.6 | 1,061.7 | 1,031 | 1,036.8 | 1,036.8 | -20.15 (-1.91%) | 9,828 |
| 24 Oct 2017 | INR | 1,066.75 | 1,072.95 | 1,053 | 1,056.95 | 1,056.95 | -4.7 (-0.44%) | 9,111 |
| 23 Oct 2017 | INR | 1,055.35 | 1,078.85 | 1,045.5 | 1,061.65 | 1,061.65 | -0.2 (-0.02%) | 8,757 |
| 19 Oct 2017 | INR | 1,063.15 | 1,069.75 | 1,052.5 | 1,061.85 | 1,061.85 | 0.0 (0.0%) | 1,230 |
| 18 Oct 2017 | INR | 1,070 | 1,077.05 | 1,060.1 | 1,061.85 | 1,061.85 | -7.95 (-0.74%) | 3,055 |
| 17 Oct 2017 | INR | 1,082 | 1,082 | 1,067.25 | 1,069.8 | 1,069.8 | -17.8 (-1.64%) | 3,415 |
| 16 Oct 2017 | INR | 1,075 | 1,100.95 | 1,067.6 | 1,087.6 | 1,087.6 | +14.45 (+1.35%) | 10,134 |
| 13 Oct 2017 | INR | 1,075.1 | 1,085 | 1,063.6 | 1,073.15 | 1,073.15 | +0.65 (+0.06%) | 3,936 |
| 12 Oct 2017 | INR | 1,077.5 | 1,089.5 | 1,070 | 1,072.5 | 1,072.5 | -2.9 (-0.27%) | 6,204 |
| 11 Oct 2017 | INR | 1,091 | 1,107 | 1,070.9 | 1,075.4 | 1,075.4 | -9.2 (-0.85%) | 6,990 |
| 10 Oct 2017 | INR | 1,059.1 | 1,090 | 1,058.1 | 1,084.6 | 1,084.6 | +29.65 (+2.81%) | 14,305 |
| 9 Oct 2017 | INR | 1,052 | 1,078 | 1,050 | 1,054.95 | 1,054.95 | -9.55 (-0.90%) | 10,625 |
| 6 Oct 2017 | INR | 1,080 | 1,085.6 | 1,059.6 | 1,064.5 | 1,064.5 | -14.1 (-1.31%) | 11,685 |
| 5 Oct 2017 | INR | 1,047 | 1,094.05 | 1,047 | 1,078.6 | 1,078.6 | +30.95 (+2.95%) | 27,417 |
| 4 Oct 2017 | INR | 1,053 | 1,057 | 1,033 | 1,047.65 | 1,047.65 | -4.9 (-0.47%) | 20,701 |
| 3 Oct 2017 | INR | 1,017.2 | 1,059.95 | 1,017.2 | 1,052.55 | 1,052.55 | +45.9 (+4.56%) | 30,710 |
| 29 Sep 2017 | INR | 994.2 | 1,026.35 | 993.8 | 1,006.65 | 1,006.65 | +12.45 (+1.25%) | 19,991 |
| 28 Sep 2017 | INR | 1,003.1 | 1,012.45 | 988.5 | 994.2 | 994.2 | -10.15 (-1.01%) | 17,878 |
| 27 Sep 2017 | INR | 1,014 | 1,014 | 999.5 | 1,004.35 | 1,004.35 | -9.75 (-0.96%) | 17,922 |
