| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,164.85 | 1,169.65 | 1,142.05 | 1,152.15 | 1,152.15 | +0.65 (+0.06%) | 2,454 |
| 8 Nov 2017 | INR | 1,180.15 | 1,196 | 1,145 | 1,151.5 | 1,151.5 | -33.75 (-2.85%) | 3,973 |
| 7 Nov 2017 | INR | 1,188 | 1,210.6 | 1,170 | 1,185.25 | 1,185.25 | +4.15 (+0.35%) | 2,944 |
| 6 Nov 2017 | INR | 1,185 | 1,199.85 | 1,179.9 | 1,181.1 | 1,181.1 | -16.7 (-1.39%) | 2,953 |
| 3 Nov 2017 | INR | 1,188.55 | 1,211.35 | 1,169.05 | 1,197.8 | 1,197.8 | +6.85 (+0.58%) | 5,482 |
| 2 Nov 2017 | INR | 1,170 | 1,205 | 1,130 | 1,190.95 | 1,190.95 | +13.6 (+1.16%) | 6,852 |
| 1 Nov 2017 | INR | 1,156 | 1,190.05 | 1,126.45 | 1,177.35 | 1,177.35 | +18.75 (+1.62%) | 7,335 |
| 31 Oct 2017 | INR | 1,122 | 1,169.05 | 1,117.85 | 1,158.6 | 1,158.6 | +37.4 (+3.34%) | 7,944 |
| 30 Oct 2017 | INR | 1,105.8 | 1,126 | 1,092.95 | 1,121.2 | 1,121.2 | +38.65 (+3.57%) | 5,495 |
| 27 Oct 2017 | INR | 1,074.1 | 1,086 | 1,068.7 | 1,082.55 | 1,082.55 | +10.8 (+1.01%) | 2,754 |
| 26 Oct 2017 | INR | 1,111 | 1,111 | 1,051.45 | 1,071.75 | 1,071.75 | -34.15 (-3.09%) | 4,855 |
| 25 Oct 2017 | INR | 1,077.95 | 1,122 | 1,028.55 | 1,105.9 | 1,105.9 | +37.3 (+3.49%) | 8,700 |
| 24 Oct 2017 | INR | 1,090 | 1,094.95 | 1,066.95 | 1,068.6 | 1,068.6 | -4.15 (-0.39%) | 1,940 |
| 23 Oct 2017 | INR | 1,091.2 | 1,093.9 | 1,069.35 | 1,072.75 | 1,072.75 | -22.25 (-2.03%) | 4,278 |
| 19 Oct 2017 | INR | 1,109 | 1,109 | 1,079 | 1,095 | 1,095 | -13.15 (-1.19%) | 1,275 |
| 18 Oct 2017 | INR | 1,111 | 1,127 | 1,098.5 | 1,108.15 | 1,108.15 | -2.65 (-0.24%) | 3,176 |
| 17 Oct 2017 | INR | 1,125.85 | 1,127.5 | 1,108 | 1,110.8 | 1,110.8 | -31.1 (-2.72%) | 2,612 |
| 16 Oct 2017 | INR | 1,119 | 1,164.65 | 1,113.35 | 1,141.9 | 1,141.9 | +31.4 (+2.83%) | 17,238 |
| 13 Oct 2017 | INR | 1,088 | 1,122.9 | 1,075 | 1,110.5 | 1,110.5 | +29.6 (+2.74%) | 3,386 |
| 12 Oct 2017 | INR | 1,100 | 1,100 | 1,077.1 | 1,080.9 | 1,080.9 | -18.75 (-1.71%) | 2,059 |
| 11 Oct 2017 | INR | 1,093.05 | 1,118.85 | 1,093.05 | 1,099.65 | 1,099.65 | +7.55 (+0.69%) | 3,622 |
| 10 Oct 2017 | INR | 1,070.1 | 1,119.65 | 1,070.1 | 1,092.1 | 1,092.1 | +8.5 (+0.78%) | 1,708 |
| 9 Oct 2017 | INR | 1,099 | 1,124.3 | 1,081.1 | 1,083.6 | 1,083.6 | -16.7 (-1.52%) | 4,563 |
| 6 Oct 2017 | INR | 1,055 | 1,120.45 | 1,055 | 1,100.3 | 1,100.3 | +45.15 (+4.28%) | 18,080 |
| 5 Oct 2017 | INR | 1,014 | 1,070 | 1,010.4 | 1,055.15 | 1,055.15 | +46.8 (+4.64%) | 5,170 |
| 4 Oct 2017 | INR | 989.9 | 1,017.65 | 965.8 | 1,008.35 | 1,008.35 | +26.9 (+2.74%) | 3,073 |
| 3 Oct 2017 | INR | 990 | 1,000.8 | 975 | 981.45 | 981.45 | -8.85 (-0.89%) | 2,155 |
| 29 Sep 2017 | INR | 990 | 1,000 | 977.05 | 990.3 | 990.3 | +10.2 (+1.04%) | 134,382 |
| 28 Sep 2017 | INR | 988.4 | 1,007.45 | 974 | 980.1 | 980.1 | -17.65 (-1.77%) | 2,868 |
| 27 Sep 2017 | INR | 1,013.8 | 1,028.95 | 992 | 997.75 | 997.75 | -16.2 (-1.60%) | 293,507 |
