| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 2,495.05 | 2,585 | 2,485.5 | 2,531.9 | 506.38 | +44.85 (+1.80%) | 960 |
| 8 Nov 2017 | INR | 2,480.45 | 2,508 | 2,454.45 | 2,487.05 | 497.41 | +69.35 (+2.87%) | 775 |
| 7 Nov 2017 | INR | 2,455.05 | 2,510.45 | 2,400 | 2,417.7 | 483.54 | +15.45 (+0.64%) | 3,708 |
| 6 Nov 2017 | INR | 2,457.05 | 2,458.55 | 2,391 | 2,402.25 | 480.45 | -49.15 (-2.00%) | 1,336 |
| 3 Nov 2017 | INR | 2,512.15 | 2,512.15 | 2,441.15 | 2,451.4 | 490.28 | -45.5 (-1.82%) | 823 |
| 2 Nov 2017 | INR | 2,505.55 | 2,544.05 | 2,480 | 2,496.9 | 499.38 | +3.3 (+0.13%) | 1,065 |
| 1 Nov 2017 | INR | 2,530 | 2,555 | 2,477.5 | 2,493.6 | 498.72 | -16.85 (-0.67%) | 1,416 |
| 31 Oct 2017 | INR | 2,539.95 | 2,550.25 | 2,500 | 2,510.45 | 502.09 | -12.4 (-0.49%) | 607 |
| 30 Oct 2017 | INR | 2,579.75 | 2,579.75 | 2,500 | 2,522.85 | 504.57 | -32.25 (-1.26%) | 1,467 |
| 27 Oct 2017 | INR | 2,600 | 2,601.8 | 2,550 | 2,555.1 | 511.02 | -35.05 (-1.35%) | 624 |
| 26 Oct 2017 | INR | 2,570.6 | 2,599.45 | 2,570.55 | 2,590.15 | 518.03 | +14.9 (+0.58%) | 267 |
| 25 Oct 2017 | INR | 2,562.75 | 2,607 | 2,548 | 2,575.25 | 515.05 | +21 (+0.82%) | 694 |
| 24 Oct 2017 | INR | 2,607.8 | 2,607.8 | 2,531.05 | 2,554.25 | 510.85 | -7.45 (-0.29%) | 1,100 |
| 23 Oct 2017 | INR | 2,612.45 | 2,648.95 | 2,550 | 2,561.7 | 512.34 | -4.9 (-0.19%) | 1,677 |
| 19 Oct 2017 | INR | 2,619.8 | 2,619.9 | 2,553 | 2,566.6 | 513.32 | 0.0 (0.0%) | 334 |
| 18 Oct 2017 | INR | 2,593.1 | 2,622.85 | 2,550 | 2,566.6 | 513.32 | -2 (-0.08%) | 446 |
| 17 Oct 2017 | INR | 2,620 | 2,629.65 | 2,549.95 | 2,568.6 | 513.72 | -23.5 (-0.91%) | 1,302 |
| 16 Oct 2017 | INR | 2,630 | 2,650 | 2,580 | 2,592.1 | 518.42 | -24.7 (-0.94%) | 539 |
| 13 Oct 2017 | INR | 2,677.8 | 2,708.45 | 2,600 | 2,616.8 | 523.36 | -41.9 (-1.58%) | 734 |
| 12 Oct 2017 | INR | 2,802.05 | 2,802.05 | 2,637 | 2,658.7 | 531.74 | -82.5 (-3.01%) | 589 |
| 11 Oct 2017 | INR | 2,760 | 2,799 | 2,720.1 | 2,741.2 | 548.24 | +13.15 (+0.48%) | 561 |
| 10 Oct 2017 | INR | 2,779.15 | 2,800.9 | 2,717 | 2,728.05 | 545.61 | -47.8 (-1.72%) | 342 |
| 9 Oct 2017 | INR | 2,750 | 2,805 | 2,740 | 2,775.85 | 555.17 | +44.9 (+1.64%) | 507 |
| 6 Oct 2017 | INR | 2,750 | 2,785 | 2,710.8 | 2,730.95 | 546.19 | +7.45 (+0.27%) | 381 |
| 5 Oct 2017 | INR | 2,740.05 | 2,760 | 2,709.35 | 2,723.5 | 544.7 | -8.55 (-0.31%) | 358 |
| 4 Oct 2017 | INR | 2,720.05 | 2,787.95 | 2,720 | 2,732.05 | 546.41 | +101.85 (+3.87%) | 1,059 |
| 3 Oct 2017 | INR | 2,680 | 2,680 | 2,599.85 | 2,630.2 | 526.04 | +20.8 (+0.80%) | 410 |
| 29 Sep 2017 | INR | 2,578.35 | 2,660 | 2,551 | 2,609.4 | 521.88 | +64.4 (+2.53%) | 632 |
| 28 Sep 2017 | INR | 2,570.05 | 2,579.5 | 2,542.25 | 2,545 | 509 | +2.75 (+0.11%) | 247 |
| 27 Sep 2017 | INR | 2,602.15 | 2,642 | 2,520 | 2,542.25 | 508.45 | -54.65 (-2.10%) | 839 |
