| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 2,816.2 | 2,880 | 2,813.75 | 2,864.65 | 1,432.325 | +58.9 (+2.10%) | 20,692 |
| 8 Nov 2017 | INR | 2,879.5 | 2,879.5 | 2,786.1 | 2,805.75 | 1,402.875 | -9.35 (-0.33%) | 8,806 |
| 7 Nov 2017 | INR | 2,853.35 | 2,887.95 | 2,796.45 | 2,815.1 | 1,407.55 | -13.1 (-0.46%) | 9,303 |
| 6 Nov 2017 | INR | 2,839.9 | 2,893.9 | 2,809.45 | 2,828.2 | 1,414.1 | -8.1 (-0.29%) | 9,020 |
| 3 Nov 2017 | INR | 2,849.75 | 2,878.25 | 2,825 | 2,836.3 | 1,418.15 | +19.6 (+0.70%) | 11,697 |
| 2 Nov 2017 | INR | 2,850 | 2,850 | 2,800 | 2,816.7 | 1,408.35 | +29.45 (+1.06%) | 4,892 |
| 1 Nov 2017 | INR | 2,850 | 2,863 | 2,780 | 2,787.25 | 1,393.625 | -39.6 (-1.40%) | 11,181 |
| 31 Oct 2017 | INR | 2,899 | 2,899 | 2,820 | 2,826.85 | 1,413.425 | -46 (-1.60%) | 10,807 |
| 30 Oct 2017 | INR | 2,876.4 | 2,912.45 | 2,813 | 2,872.85 | 1,436.425 | +13.5 (+0.47%) | 19,797 |
| 27 Oct 2017 | INR | 2,860.05 | 2,939 | 2,828.05 | 2,859.35 | 1,429.675 | +59.9 (+2.14%) | 44,576 |
| 26 Oct 2017 | INR | 2,629.95 | 2,850 | 2,603.05 | 2,799.45 | 1,399.725 | +171.1 (+6.51%) | 30,573 |
| 25 Oct 2017 | INR | 2,651 | 2,679.7 | 2,580 | 2,628.35 | 1,314.175 | -15.45 (-0.58%) | 23,758 |
| 24 Oct 2017 | INR | 2,749.95 | 2,749.95 | 2,628.75 | 2,643.8 | 1,321.9 | -69.3 (-2.55%) | 16,866 |
| 23 Oct 2017 | INR | 2,711 | 2,800 | 2,685.4 | 2,713.1 | 1,356.55 | +37.45 (+1.40%) | 45,907 |
| 19 Oct 2017 | INR | 2,593.3 | 2,692.65 | 2,593.3 | 2,675.65 | 1,337.825 | +69.15 (+2.65%) | 9,722 |
| 18 Oct 2017 | INR | 2,623 | 2,623 | 2,592 | 2,606.5 | 1,303.25 | +13.85 (+0.53%) | 13,393 |
| 17 Oct 2017 | INR | 2,551.05 | 2,607.1 | 2,536 | 2,592.65 | 1,296.325 | +74.6 (+2.96%) | 24,687 |
| 16 Oct 2017 | INR | 2,531 | 2,567.75 | 2,501.5 | 2,518.05 | 1,259.025 | +24.3 (+0.97%) | 20,076 |
| 13 Oct 2017 | INR | 2,450.05 | 2,509 | 2,450.05 | 2,493.75 | 1,246.875 | +55.45 (+2.27%) | 45,543 |
| 12 Oct 2017 | INR | 2,406 | 2,496.85 | 2,406 | 2,438.3 | 1,219.15 | +33.65 (+1.40%) | 24,188 |
| 11 Oct 2017 | INR | 2,470 | 2,510 | 2,365.05 | 2,404.65 | 1,202.325 | -41.95 (-1.71%) | 32,652 |
| 10 Oct 2017 | INR | 2,453 | 2,478.05 | 2,426.7 | 2,446.6 | 1,223.3 | -5.15 (-0.21%) | 10,534 |
| 9 Oct 2017 | INR | 2,470 | 2,530 | 2,434.2 | 2,451.75 | 1,225.875 | -4.75 (-0.19%) | 14,009 |
| 6 Oct 2017 | INR | 2,489.85 | 2,511.35 | 2,444 | 2,456.5 | 1,228.25 | -1.6 (-0.07%) | 30,606 |
| 5 Oct 2017 | INR | 2,419.8 | 2,530 | 2,368.85 | 2,458.1 | 1,229.05 | +55.8 (+2.32%) | 72,641 |
| 4 Oct 2017 | INR | 2,301.05 | 2,443.9 | 2,270 | 2,402.3 | 1,201.15 | +147.95 (+6.56%) | 89,055 |
| 3 Oct 2017 | INR | 2,050 | 2,305 | 2,048.85 | 2,254.35 | 1,127.175 | +226.9 (+11.19%) | 54,632 |
| 29 Sep 2017 | INR | 2,030 | 2,065.65 | 2,018.6 | 2,027.45 | 1,013.725 | +8.7 (+0.43%) | 8,345 |
| 28 Sep 2017 | INR | 2,060 | 2,086 | 2,000 | 2,018.75 | 1,009.375 | -35.15 (-1.71%) | 14,309 |
| 27 Sep 2017 | INR | 2,067.2 | 2,115 | 2,050 | 2,053.9 | 1,026.95 | +2.55 (+0.12%) | 18,489 |
