| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,381.6 | 1,398.7 | 1,358.95 | 1,368.9 | 1,368.9 | -9.9 (-0.72%) | 7,047 |
| 8 Nov 2017 | INR | 1,290 | 1,384.65 | 1,290 | 1,378.8 | 1,378.8 | +34.75 (+2.59%) | 11,971 |
| 7 Nov 2017 | INR | 1,411.65 | 1,411.65 | 1,335.05 | 1,344.05 | 1,344.05 | -57.95 (-4.13%) | 12,093 |
| 6 Nov 2017 | INR | 1,370 | 1,414.35 | 1,369.85 | 1,402 | 1,402 | +34.5 (+2.52%) | 16,210 |
| 3 Nov 2017 | INR | 1,363.85 | 1,384.25 | 1,361 | 1,367.5 | 1,367.5 | +3.65 (+0.27%) | 8,114 |
| 2 Nov 2017 | INR | 1,377 | 1,388 | 1,355 | 1,363.85 | 1,363.85 | -12.85 (-0.93%) | 6,393 |
| 1 Nov 2017 | INR | 1,428 | 1,428 | 1,369.45 | 1,376.7 | 1,376.7 | -9.8 (-0.71%) | 5,426 |
| 31 Oct 2017 | INR | 1,397.5 | 1,402.95 | 1,382.9 | 1,386.5 | 1,386.5 | -12.95 (-0.93%) | 8,096 |
| 30 Oct 2017 | INR | 1,424.85 | 1,428 | 1,391 | 1,399.45 | 1,399.45 | -21.15 (-1.49%) | 12,254 |
| 27 Oct 2017 | INR | 1,417.15 | 1,435 | 1,335.1 | 1,420.6 | 1,420.6 | +3.55 (+0.25%) | 63,371 |
| 26 Oct 2017 | INR | 1,394.75 | 1,428.65 | 1,388.25 | 1,417.05 | 1,417.05 | +28.15 (+2.03%) | 11,323 |
| 25 Oct 2017 | INR | 1,434.65 | 1,434.65 | 1,369.1 | 1,388.9 | 1,388.9 | -30.8 (-2.17%) | 10,690 |
| 24 Oct 2017 | INR | 1,418 | 1,446.65 | 1,413.4 | 1,419.7 | 1,419.7 | +5.2 (+0.37%) | 18,158 |
| 23 Oct 2017 | INR | 1,365 | 1,422.4 | 1,365 | 1,414.5 | 1,414.5 | +54.5 (+4.01%) | 13,280 |
| 19 Oct 2017 | INR | 1,367.95 | 1,379.1 | 1,360 | 1,360 | 1,360 | -12.15 (-0.89%) | 904 |
| 18 Oct 2017 | INR | 1,399.05 | 1,399.05 | 1,360.05 | 1,372.15 | 1,372.15 | -14.35 (-1.03%) | 7,724 |
| 17 Oct 2017 | INR | 1,360 | 1,391.9 | 1,347.25 | 1,386.5 | 1,386.5 | +16.95 (+1.24%) | 13,367 |
| 16 Oct 2017 | INR | 1,391 | 1,403.2 | 1,361.25 | 1,369.55 | 1,369.55 | -33.6 (-2.39%) | 16,291 |
| 13 Oct 2017 | INR | 1,351.2 | 1,434 | 1,351.2 | 1,403.15 | 1,403.15 | +52.8 (+3.91%) | 41,820 |
| 12 Oct 2017 | INR | 1,326.5 | 1,357.5 | 1,326.5 | 1,350.35 | 1,350.35 | +15.45 (+1.16%) | 11,881 |
| 11 Oct 2017 | INR | 1,382 | 1,402.5 | 1,326.75 | 1,334.9 | 1,334.9 | -38 (-2.77%) | 13,106 |
| 10 Oct 2017 | INR | 1,398.5 | 1,414.5 | 1,360 | 1,372.9 | 1,372.9 | -13.5 (-0.97%) | 19,144 |
| 9 Oct 2017 | INR | 1,315 | 1,392.6 | 1,309.95 | 1,386.4 | 1,386.4 | +71.6 (+5.45%) | 35,359 |
| 6 Oct 2017 | INR | 1,312.65 | 1,322 | 1,294.65 | 1,314.8 | 1,314.8 | +17.6 (+1.36%) | 6,616 |
| 5 Oct 2017 | INR | 1,289 | 1,323 | 1,270 | 1,297.2 | 1,297.2 | +29 (+2.29%) | 27,245 |
| 4 Oct 2017 | INR | 1,229 | 1,277.55 | 1,222.2 | 1,268.2 | 1,268.2 | +52.3 (+4.30%) | 14,722 |
| 3 Oct 2017 | INR | 1,239.95 | 1,300.7 | 1,210.8 | 1,215.9 | 1,215.9 | +11.55 (+0.96%) | 20,292 |
| 29 Sep 2017 | INR | 1,197.2 | 1,230.9 | 1,191.1 | 1,204.35 | 1,204.35 | +7.55 (+0.63%) | 15,457 |
| 28 Sep 2017 | INR | 1,170.05 | 1,206.95 | 1,145 | 1,196.8 | 1,196.8 | +23.95 (+2.04%) | 23,912 |
| 27 Sep 2017 | INR | 1,217.6 | 1,232.15 | 1,165.35 | 1,172.85 | 1,172.85 | -39.8 (-3.28%) | 26,846 |
