| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 15,100 | 15,364.95 | 15,100 | 15,187.5 | 15,187.5 | +140.85 (+0.94%) | 117 |
| 8 Nov 2017 | INR | 15,150.05 | 15,482 | 14,802.65 | 15,046.65 | 15,046.65 | -63.15 (-0.42%) | 325 |
| 7 Nov 2017 | INR | 15,607.2 | 15,698.8 | 14,950 | 15,109.8 | 15,109.8 | -549.85 (-3.51%) | 104 |
| 6 Nov 2017 | INR | 15,694.95 | 15,795.7 | 15,577 | 15,659.65 | 15,659.65 | +64.05 (+0.41%) | 91 |
| 3 Nov 2017 | INR | 15,849 | 15,849 | 15,515.15 | 15,595.6 | 15,595.6 | -234.4 (-1.48%) | 154 |
| 2 Nov 2017 | INR | 15,999 | 15,999 | 15,780.5 | 15,830 | 15,830 | -90 (-0.57%) | 36 |
| 1 Nov 2017 | INR | 15,717.1 | 15,935 | 15,717.1 | 15,920 | 15,920 | +45 (+0.28%) | 70 |
| 31 Oct 2017 | INR | 15,938.1 | 15,938.15 | 15,750.05 | 15,875 | 15,875 | +16.15 (+0.10%) | 38 |
| 30 Oct 2017 | INR | 15,900 | 15,900 | 15,567 | 15,858.85 | 15,858.85 | +155.35 (+0.99%) | 6,406 |
| 27 Oct 2017 | INR | 15,787.1 | 16,000 | 15,661.15 | 15,703.5 | 15,703.5 | -86.6 (-0.55%) | 66 |
| 26 Oct 2017 | INR | 15,663.9 | 15,869.1 | 15,663.9 | 15,790.1 | 15,790.1 | +15.1 (+0.10%) | 3 |
| 25 Oct 2017 | INR | 15,753.95 | 15,779.95 | 15,680 | 15,775 | 15,775 | +38.35 (+0.24%) | 60 |
| 24 Oct 2017 | INR | 15,671 | 15,799 | 15,671 | 15,736.65 | 15,736.65 | +45.4 (+0.29%) | 17 |
| 23 Oct 2017 | INR | 15,752.1 | 15,752.1 | 15,620 | 15,691.25 | 15,691.25 | -3.75 (-0.02%) | 33 |
| 19 Oct 2017 | INR | 16,000 | 16,000 | 15,761.2 | 15,695 | 15,695 | 0.0 (0.0%) | 34 |
| 18 Oct 2017 | INR | 15,687.45 | 15,780 | 15,560 | 15,695 | 15,695 | +43.85 (+0.28%) | 19 |
| 17 Oct 2017 | INR | 15,799 | 15,799 | 15,605 | 15,651.15 | 15,651.15 | +37.45 (+0.24%) | 51 |
| 16 Oct 2017 | INR | 15,732 | 15,998 | 15,552 | 15,613.7 | 15,613.7 | -117.8 (-0.75%) | 111 |
| 13 Oct 2017 | INR | 15,700.05 | 15,917.65 | 15,700 | 15,731.5 | 15,731.5 | -63.5 (-0.40%) | 20 |
| 12 Oct 2017 | INR | 15,618.5 | 16,000 | 15,618.5 | 15,795 | 15,795 | +75 (+0.48%) | 35 |
| 11 Oct 2017 | INR | 15,950.05 | 15,950.05 | 15,640 | 15,720 | 15,720 | -180 (-1.13%) | 32 |
| 10 Oct 2017 | INR | 16,073.25 | 16,073.25 | 15,870 | 15,900 | 15,900 | +77.7 (+0.49%) | 26 |
| 9 Oct 2017 | INR | 15,996 | 16,150 | 15,800 | 15,822.3 | 15,822.3 | -172.7 (-1.08%) | 71 |
| 6 Oct 2017 | INR | 16,099.95 | 16,100 | 15,929.9 | 15,995 | 15,995 | +26.85 (+0.17%) | 24 |
| 5 Oct 2017 | INR | 16,100 | 16,252.7 | 15,960 | 15,968.15 | 15,968.15 | -26.3 (-0.16%) | 75 |
| 4 Oct 2017 | INR | 15,678.1 | 16,180 | 15,678.05 | 15,994.45 | 15,994.45 | +230.05 (+1.46%) | 81 |
| 3 Oct 2017 | INR | 15,718 | 15,999 | 15,430 | 15,764.4 | 15,764.4 | +48 (+0.31%) | 68 |
| 29 Sep 2017 | INR | 15,700 | 15,990 | 15,250 | 15,716.4 | 15,716.4 | +107.7 (+0.69%) | 562 |
| 28 Sep 2017 | INR | 15,500 | 16,280 | 15,155 | 15,608.7 | 15,608.7 | -184.9 (-1.17%) | 271 |
| 27 Sep 2017 | INR | 16,100 | 16,194.1 | 15,710 | 15,793.6 | 15,793.6 | -256.05 (-1.60%) | 78 |
