| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 2,335 | 2,440 | 2,298.05 | 2,364.25 | 2,364.25 | +40.75 (+1.75%) | 44,935 |
| 8 Nov 2017 | INR | 2,348.4 | 2,375 | 2,307.8 | 2,323.5 | 2,323.5 | -1 (-0.04%) | 4,238 |
| 7 Nov 2017 | INR | 2,344 | 2,412 | 2,312.4 | 2,324.5 | 2,324.5 | -27.3 (-1.16%) | 5,856 |
| 6 Nov 2017 | INR | 2,329 | 2,380 | 2,319.1 | 2,351.8 | 2,351.8 | +26.35 (+1.13%) | 5,070 |
| 3 Nov 2017 | INR | 2,347.7 | 2,366.6 | 2,320 | 2,325.45 | 2,325.45 | -18.1 (-0.77%) | 3,644 |
| 2 Nov 2017 | INR | 2,378 | 2,384 | 2,325 | 2,343.55 | 2,343.55 | -20.05 (-0.85%) | 6,462 |
| 1 Nov 2017 | INR | 2,366.05 | 2,419.9 | 2,353 | 2,363.6 | 2,363.6 | +9.2 (+0.39%) | 11,291 |
| 31 Oct 2017 | INR | 2,362 | 2,429.5 | 2,342.05 | 2,354.4 | 2,354.4 | -3.7 (-0.16%) | 15,613 |
| 30 Oct 2017 | INR | 2,368.7 | 2,380 | 2,333.15 | 2,358.1 | 2,358.1 | +30.25 (+1.30%) | 8,155 |
| 27 Oct 2017 | INR | 2,280 | 2,385 | 2,280 | 2,327.85 | 2,327.85 | +39.8 (+1.74%) | 15,580 |
| 26 Oct 2017 | INR | 2,298 | 2,350 | 2,205.6 | 2,288.05 | 2,288.05 | -9.25 (-0.40%) | 15,382 |
| 25 Oct 2017 | INR | 2,322.1 | 2,370.9 | 2,286 | 2,297.3 | 2,297.3 | -14.55 (-0.63%) | 11,316 |
| 24 Oct 2017 | INR | 2,325 | 2,385.3 | 2,300 | 2,311.85 | 2,311.85 | -15.55 (-0.67%) | 11,021 |
| 23 Oct 2017 | INR | 2,370 | 2,390.85 | 2,320 | 2,327.4 | 2,327.4 | -37.7 (-1.59%) | 8,155 |
| 19 Oct 2017 | INR | 2,373 | 2,389.4 | 2,356.6 | 2,365.1 | 2,365.1 | -11.2 (-0.47%) | 2,755 |
| 18 Oct 2017 | INR | 2,394.9 | 2,435.15 | 2,353.5 | 2,376.3 | 2,376.3 | -29.5 (-1.23%) | 10,191 |
| 17 Oct 2017 | INR | 2,376 | 2,485 | 2,370 | 2,405.8 | 2,405.8 | +8.25 (+0.34%) | 16,146 |
| 16 Oct 2017 | INR | 2,450 | 2,476.95 | 2,388.35 | 2,397.55 | 2,397.55 | -21.3 (-0.88%) | 17,054 |
| 13 Oct 2017 | INR | 2,445 | 2,484 | 2,410 | 2,418.85 | 2,418.85 | +11.3 (+0.47%) | 17,561 |
| 12 Oct 2017 | INR | 2,390 | 2,483.95 | 2,352.3 | 2,407.55 | 2,407.55 | +25.8 (+1.08%) | 30,282 |
| 11 Oct 2017 | INR | 2,487.8 | 2,487.8 | 2,361.35 | 2,381.75 | 2,381.75 | -79 (-3.21%) | 15,457 |
| 10 Oct 2017 | INR | 2,470 | 2,519.85 | 2,443.9 | 2,460.75 | 2,460.75 | -9.7 (-0.39%) | 14,883 |
| 9 Oct 2017 | INR | 2,433.2 | 2,518 | 2,420.25 | 2,470.45 | 2,470.45 | +60.95 (+2.53%) | 36,568 |
| 6 Oct 2017 | INR | 2,468.5 | 2,534 | 2,400 | 2,409.5 | 2,409.5 | -70.6 (-2.85%) | 31,862 |
| 5 Oct 2017 | INR | 2,504 | 2,655 | 2,437.05 | 2,480.1 | 2,480.1 | +37.95 (+1.55%) | 128,821 |
| 4 Oct 2017 | INR | 2,080 | 2,467 | 2,042.95 | 2,442.15 | 2,442.15 | +386.3 (+18.79%) | 108,125 |
| 3 Oct 2017 | INR | 2,026.55 | 2,070.9 | 2,007.1 | 2,055.85 | 2,055.85 | +60.5 (+3.03%) | 9,273 |
| 29 Sep 2017 | INR | 2,006.9 | 2,040 | 1,985.95 | 1,995.35 | 1,995.35 | +16.5 (+0.83%) | 5,902 |
| 28 Sep 2017 | INR | 1,980.85 | 2,004.95 | 1,962 | 1,978.85 | 1,978.85 | +19.85 (+1.01%) | 3,798 |
| 27 Sep 2017 | INR | 2,020 | 2,059.25 | 1,950 | 1,959 | 1,959 | -34.25 (-1.72%) | 7,976 |
