| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,393.55 | 1,400 | 1,356.55 | 1,394.35 | 1,394.35 | +5.5 (+0.40%) | 12,113 |
| 8 Nov 2017 | INR | 1,402 | 1,411.5 | 1,383 | 1,388.85 | 1,388.85 | -10.7 (-0.76%) | 9,650 |
| 7 Nov 2017 | INR | 1,410 | 1,417.95 | 1,358.55 | 1,399.55 | 1,399.55 | -12.25 (-0.87%) | 13,222 |
| 6 Nov 2017 | INR | 1,434.7 | 1,436 | 1,407.85 | 1,411.8 | 1,411.8 | -11.75 (-0.83%) | 11,400 |
| 3 Nov 2017 | INR | 1,460 | 1,475 | 1,415 | 1,423.55 | 1,423.55 | -12.5 (-0.87%) | 29,415 |
| 2 Nov 2017 | INR | 1,440.45 | 1,444.3 | 1,419.5 | 1,436.05 | 1,436.05 | -4.4 (-0.31%) | 11,633 |
| 1 Nov 2017 | INR | 1,430.1 | 1,470 | 1,423.35 | 1,440.45 | 1,440.45 | +14.75 (+1.03%) | 16,182 |
| 31 Oct 2017 | INR | 1,415.3 | 1,435.05 | 1,412 | 1,425.7 | 1,425.7 | +13.85 (+0.98%) | 9,086 |
| 30 Oct 2017 | INR | 1,429.95 | 1,429.95 | 1,402.2 | 1,411.85 | 1,411.85 | -5.25 (-0.37%) | 10,560 |
| 27 Oct 2017 | INR | 1,420 | 1,450.05 | 1,410.5 | 1,417.1 | 1,417.1 | -1.25 (-0.09%) | 7,762 |
| 26 Oct 2017 | INR | 1,421.1 | 1,598.45 | 1,401.75 | 1,418.35 | 1,418.35 | +24.4 (+1.75%) | 62,295 |
| 25 Oct 2017 | INR | 1,441 | 1,463 | 1,347.6 | 1,393.95 | 1,393.95 | -52.4 (-3.62%) | 32,544 |
| 24 Oct 2017 | INR | 1,475.1 | 1,475.1 | 1,440 | 1,446.35 | 1,446.35 | -13.85 (-0.95%) | 24,491 |
| 23 Oct 2017 | INR | 1,494.95 | 1,519.85 | 1,453 | 1,460.2 | 1,460.2 | -22 (-1.48%) | 11,191 |
| 19 Oct 2017 | INR | 1,489.9 | 1,494.65 | 1,485 | 1,482.2 | 1,482.2 | 0.0 (0.0%) | 1,108 |
| 18 Oct 2017 | INR | 1,496.8 | 1,496.8 | 1,480 | 1,482.2 | 1,482.2 | -10.55 (-0.71%) | 5,717 |
| 17 Oct 2017 | INR | 1,505.15 | 1,505.15 | 1,486 | 1,492.75 | 1,492.75 | -5.7 (-0.38%) | 6,410 |
| 16 Oct 2017 | INR | 1,502.5 | 1,505 | 1,493.1 | 1,498.45 | 1,498.45 | +7.45 (+0.50%) | 4,180 |
| 13 Oct 2017 | INR | 1,500 | 1,509.5 | 1,487.3 | 1,491 | 1,491 | -9.1 (-0.61%) | 9,855 |
| 12 Oct 2017 | INR | 1,474 | 1,525 | 1,474 | 1,500.1 | 1,500.1 | +11.05 (+0.74%) | 10,587 |
| 11 Oct 2017 | INR | 1,501 | 1,516.35 | 1,479.9 | 1,489.05 | 1,489.05 | -12.65 (-0.84%) | 11,021 |
| 10 Oct 2017 | INR | 1,504.85 | 1,512.45 | 1,495 | 1,501.7 | 1,501.7 | -3.15 (-0.21%) | 12,349 |
| 9 Oct 2017 | INR | 1,522 | 1,522.1 | 1,486.95 | 1,504.85 | 1,504.85 | -11.05 (-0.73%) | 17,872 |
| 6 Oct 2017 | INR | 1,508 | 1,529 | 1,505 | 1,515.9 | 1,515.9 | +4.6 (+0.30%) | 23,891 |
| 5 Oct 2017 | INR | 1,519.8 | 1,542.8 | 1,502.75 | 1,511.3 | 1,511.3 | -5.45 (-0.36%) | 21,012 |
| 4 Oct 2017 | INR | 1,547 | 1,547 | 1,507.9 | 1,516.75 | 1,516.75 | -2.2 (-0.14%) | 14,904 |
| 3 Oct 2017 | INR | 1,494.3 | 1,528.8 | 1,485 | 1,518.95 | 1,518.95 | +43.85 (+2.97%) | 14,165 |
| 29 Sep 2017 | INR | 1,479.95 | 1,507.8 | 1,450 | 1,475.1 | 1,475.1 | +13.35 (+0.91%) | 16,655 |
| 28 Sep 2017 | INR | 1,415 | 1,476.75 | 1,403.55 | 1,461.75 | 1,461.75 | +49.45 (+3.50%) | 44,169 |
| 27 Sep 2017 | INR | 1,510.3 | 1,515.6 | 1,396.55 | 1,412.3 | 1,412.3 | -86.6 (-5.78%) | 38,861 |
