| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,146.4 | 1,280 | 1,108 | 1,151.7 | 1,151.7 | +17.5 (+1.54%) | 10,948 |
| 8 Nov 2017 | INR | 1,150 | 1,175.5 | 1,124.65 | 1,134.2 | 1,134.2 | +5.9 (+0.52%) | 700 |
| 7 Nov 2017 | INR | 1,214.2 | 1,214.2 | 1,120 | 1,128.3 | 1,128.3 | -61.8 (-5.19%) | 1,517 |
| 6 Nov 2017 | INR | 1,134 | 1,210 | 1,134 | 1,190.1 | 1,190.1 | -14.15 (-1.18%) | 326 |
| 3 Nov 2017 | INR | 1,216.95 | 1,239.3 | 1,192.3 | 1,204.25 | 1,204.25 | +7.9 (+0.66%) | 2,059 |
| 2 Nov 2017 | INR | 1,091.05 | 1,300 | 1,080 | 1,196.35 | 1,196.35 | +106.75 (+9.80%) | 4,291 |
| 1 Nov 2017 | INR | 1,105 | 1,124.85 | 1,080.7 | 1,089.6 | 1,089.6 | -1.7 (-0.16%) | 430 |
| 31 Oct 2017 | INR | 1,064.9 | 1,105 | 1,031 | 1,091.3 | 1,091.3 | +37.15 (+3.52%) | 442 |
| 30 Oct 2017 | INR | 1,085 | 1,090 | 1,050 | 1,054.15 | 1,054.15 | -14.8 (-1.38%) | 155 |
| 27 Oct 2017 | INR | 1,054.3 | 1,075 | 1,045 | 1,068.95 | 1,068.95 | +23.85 (+2.28%) | 170 |
| 26 Oct 2017 | INR | 1,041 | 1,060 | 1,041 | 1,045.1 | 1,045.1 | -5.9 (-0.56%) | 287 |
| 25 Oct 2017 | INR | 1,065 | 1,110 | 1,051 | 1,051 | 1,051 | -29 (-2.69%) | 261 |
| 24 Oct 2017 | INR | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | -2.75 (-0.25%) | 94 |
| 23 Oct 2017 | INR | 1,071 | 1,087.95 | 1,055 | 1,082.75 | 1,082.75 | +2.75 (+0.25%) | 325 |
| 19 Oct 2017 | INR | 1,099.95 | 1,104 | 1,080 | 1,080 | 1,080 | -0.35 (-0.03%) | 297 |
| 18 Oct 2017 | INR | 1,068.9 | 1,100 | 1,060 | 1,080.35 | 1,080.35 | +31.95 (+3.05%) | 120 |
| 17 Oct 2017 | INR | 1,060 | 1,079 | 1,037 | 1,048.4 | 1,048.4 | -7.55 (-0.71%) | 698 |
| 16 Oct 2017 | INR | 1,055.05 | 1,066 | 1,054.8 | 1,055.95 | 1,055.95 | +11 (+1.05%) | 272 |
| 13 Oct 2017 | INR | 1,033.05 | 1,045 | 1,025 | 1,044.95 | 1,044.95 | -4 (-0.38%) | 218 |
| 12 Oct 2017 | INR | 1,039 | 1,048.95 | 1,033 | 1,048.95 | 1,048.95 | +8.4 (+0.81%) | 102 |
| 11 Oct 2017 | INR | 1,064.65 | 1,069.95 | 1,040 | 1,040.55 | 1,040.55 | -17.8 (-1.68%) | 104 |
| 10 Oct 2017 | INR | 1,086.35 | 1,086.35 | 1,054.05 | 1,058.35 | 1,058.35 | -14.35 (-1.34%) | 622 |
| 9 Oct 2017 | INR | 1,079 | 1,090 | 1,035.3 | 1,072.7 | 1,072.7 | +10.55 (+0.99%) | 791 |
| 6 Oct 2017 | INR | 1,069 | 1,084.05 | 1,055 | 1,062.15 | 1,062.15 | +7.45 (+0.71%) | 414 |
| 5 Oct 2017 | INR | 1,070.25 | 1,083.1 | 1,046.1 | 1,054.7 | 1,054.7 | -39.45 (-3.61%) | 271 |
| 4 Oct 2017 | INR | 1,105.4 | 1,131.7 | 1,074 | 1,094.15 | 1,094.15 | -23.5 (-2.10%) | 810 |
| 3 Oct 2017 | INR | 1,092.75 | 1,134.95 | 1,080 | 1,117.65 | 1,117.65 | +49.1 (+4.60%) | 664 |
| 29 Sep 2017 | INR | 1,054 | 1,073.95 | 1,020 | 1,068.55 | 1,068.55 | +4.2 (+0.39%) | 404 |
| 28 Sep 2017 | INR | 1,075 | 1,090.4 | 1,055 | 1,064.35 | 1,064.35 | -9.4 (-0.88%) | 216 |
| 27 Sep 2017 | INR | 1,078 | 1,097.95 | 1,059.7 | 1,073.75 | 1,073.75 | -9.8 (-0.90%) | 1,478 |
