| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,114.3 | 1,128 | 1,107.4 | 1,124.35 | 1,124.35 | +10.55 (+0.95%) | 5,436 |
| 8 Nov 2017 | INR | 1,121.2 | 1,125.7 | 1,103 | 1,113.8 | 1,113.8 | -6.45 (-0.58%) | 1,612 |
| 7 Nov 2017 | INR | 1,125 | 1,150 | 1,095 | 1,120.25 | 1,120.25 | -0.6 (-0.05%) | 5,948 |
| 6 Nov 2017 | INR | 1,125.95 | 1,128 | 1,105.1 | 1,120.85 | 1,120.85 | -15.55 (-1.37%) | 4,125 |
| 3 Nov 2017 | INR | 1,156.1 | 1,161.15 | 1,125.7 | 1,136.4 | 1,136.4 | -28.05 (-2.41%) | 5,295 |
| 2 Nov 2017 | INR | 1,158.1 | 1,170.4 | 1,141 | 1,164.45 | 1,164.45 | +11.6 (+1.01%) | 22,519 |
| 1 Nov 2017 | INR | 1,115 | 1,158 | 1,115 | 1,152.85 | 1,152.85 | +26.65 (+2.37%) | 6,256 |
| 31 Oct 2017 | INR | 1,121.05 | 1,139.4 | 1,113 | 1,126.2 | 1,126.2 | -3.75 (-0.33%) | 2,191 |
| 30 Oct 2017 | INR | 1,093.1 | 1,135 | 1,093.1 | 1,129.95 | 1,129.95 | +19.65 (+1.77%) | 8,889 |
| 27 Oct 2017 | INR | 1,105 | 1,115 | 1,105 | 1,110.3 | 1,110.3 | -5.6 (-0.50%) | 1,586 |
| 26 Oct 2017 | INR | 1,114 | 1,133.8 | 1,114 | 1,115.9 | 1,115.9 | -9.25 (-0.82%) | 2,350 |
| 25 Oct 2017 | INR | 1,133.5 | 1,133.5 | 1,115 | 1,125.15 | 1,125.15 | -2.9 (-0.26%) | 3,621 |
| 24 Oct 2017 | INR | 1,144 | 1,144 | 1,118.7 | 1,128.05 | 1,128.05 | -7.5 (-0.66%) | 1,950 |
| 23 Oct 2017 | INR | 1,139 | 1,148.2 | 1,120 | 1,135.55 | 1,135.55 | -0.65 (-0.06%) | 2,193 |
| 19 Oct 2017 | INR | 1,146.8 | 1,147.8 | 1,128 | 1,136.2 | 1,136.2 | 0.0 (0.0%) | 752 |
| 18 Oct 2017 | INR | 1,140.95 | 1,140.95 | 1,133.3 | 1,136.2 | 1,136.2 | -5 (-0.44%) | 1,146 |
| 17 Oct 2017 | INR | 1,142.6 | 1,145.7 | 1,134.65 | 1,141.2 | 1,141.2 | -2.4 (-0.21%) | 771 |
| 16 Oct 2017 | INR | 1,144 | 1,148.7 | 1,127 | 1,143.6 | 1,143.6 | +4.95 (+0.43%) | 2,437 |
| 13 Oct 2017 | INR | 1,113.65 | 1,143 | 1,100.2 | 1,138.65 | 1,138.65 | +25.1 (+2.25%) | 6,999 |
| 12 Oct 2017 | INR | 1,104.7 | 1,125 | 1,095 | 1,113.55 | 1,113.55 | +16.8 (+1.53%) | 4,615 |
| 11 Oct 2017 | INR | 1,095 | 1,120.3 | 1,091 | 1,096.75 | 1,096.75 | -6.5 (-0.59%) | 1,601 |
| 10 Oct 2017 | INR | 1,099.5 | 1,109 | 1,095.45 | 1,103.25 | 1,103.25 | +5 (+0.46%) | 2,241 |
| 9 Oct 2017 | INR | 1,143 | 1,143 | 1,083.75 | 1,098.25 | 1,098.25 | +1.8 (+0.16%) | 1,615 |
| 6 Oct 2017 | INR | 1,073 | 1,102.7 | 1,073 | 1,096.45 | 1,096.45 | +27.55 (+2.58%) | 1,230 |
| 5 Oct 2017 | INR | 1,083 | 1,085 | 1,063.05 | 1,068.9 | 1,068.9 | -9.35 (-0.87%) | 5,237 |
| 4 Oct 2017 | INR | 1,097.35 | 1,103.6 | 1,076.35 | 1,078.25 | 1,078.25 | -19.2 (-1.75%) | 6,231 |
| 3 Oct 2017 | INR | 1,099 | 1,118.55 | 1,091 | 1,097.45 | 1,097.45 | +3.65 (+0.33%) | 2,537 |
| 29 Sep 2017 | INR | 1,083 | 1,107.7 | 1,083 | 1,093.8 | 1,093.8 | +10.05 (+0.93%) | 2,681 |
| 28 Sep 2017 | INR | 1,097.4 | 1,102.1 | 1,056.5 | 1,083.75 | 1,083.75 | -6.1 (-0.56%) | 3,553 |
| 27 Sep 2017 | INR | 1,117.5 | 1,117.5 | 1,085.55 | 1,089.85 | 1,089.85 | -15.1 (-1.37%) | 5,705 |
