| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,463.75 | 1,495 | 1,444.05 | 1,483.2 | 741.6 | +46.25 (+3.22%) | 622 |
| 8 Nov 2017 | INR | 1,455.25 | 1,475 | 1,420 | 1,436.95 | 718.475 | +4.7 (+0.33%) | 2,543 |
| 7 Nov 2017 | INR | 1,418 | 1,447.45 | 1,405 | 1,432.25 | 716.125 | +4.65 (+0.33%) | 267 |
| 6 Nov 2017 | INR | 1,463.95 | 1,493.2 | 1,417.6 | 1,427.6 | 713.8 | +2.75 (+0.19%) | 497 |
| 3 Nov 2017 | INR | 1,400 | 1,442 | 1,392.05 | 1,424.85 | 712.425 | +29.3 (+2.10%) | 782 |
| 2 Nov 2017 | INR | 1,379 | 1,407 | 1,375 | 1,395.55 | 697.775 | -10.4 (-0.74%) | 1,294 |
| 1 Nov 2017 | INR | 1,410.05 | 1,410.05 | 1,380 | 1,405.95 | 702.975 | +14 (+1.01%) | 90 |
| 31 Oct 2017 | INR | 1,378.55 | 1,406 | 1,360.1 | 1,391.95 | 695.975 | +31.3 (+2.30%) | 372 |
| 30 Oct 2017 | INR | 1,363 | 1,399.9 | 1,343.75 | 1,360.65 | 680.325 | -10.85 (-0.79%) | 2,560 |
| 27 Oct 2017 | INR | 1,384.05 | 1,395.2 | 1,280 | 1,371.5 | 685.75 | -18.8 (-1.35%) | 4,110 |
| 26 Oct 2017 | INR | 1,383.8 | 1,415 | 1,380 | 1,390.3 | 695.15 | -10.1 (-0.72%) | 235 |
| 25 Oct 2017 | INR | 1,397 | 1,410 | 1,360.1 | 1,400.4 | 700.2 | -15.85 (-1.12%) | 92 |
| 24 Oct 2017 | INR | 1,393.95 | 1,432.55 | 1,393.95 | 1,416.25 | 708.125 | +3.5 (+0.25%) | 130 |
| 23 Oct 2017 | INR | 1,401.2 | 1,430.25 | 1,377.7 | 1,412.75 | 706.375 | +22.75 (+1.64%) | 577 |
| 19 Oct 2017 | INR | 1,420.1 | 1,453.5 | 1,390 | 1,390 | 695 | -33.1 (-2.33%) | 91 |
| 18 Oct 2017 | INR | 1,443.45 | 1,450 | 1,419 | 1,423.1 | 711.55 | -20.2 (-1.40%) | 146 |
| 17 Oct 2017 | INR | 1,420 | 1,460 | 1,394.35 | 1,443.3 | 721.65 | +51.5 (+3.70%) | 254 |
| 16 Oct 2017 | INR | 1,445 | 1,445 | 1,390 | 1,391.8 | 695.9 | -50.9 (-3.53%) | 312 |
| 13 Oct 2017 | INR | 1,456.25 | 1,461.95 | 1,422 | 1,442.7 | 721.35 | -25.7 (-1.75%) | 183 |
| 12 Oct 2017 | INR | 1,462 | 1,473.8 | 1,458.5 | 1,468.4 | 734.2 | +15.7 (+1.08%) | 158 |
| 11 Oct 2017 | INR | 1,488 | 1,521 | 1,443.75 | 1,452.7 | 726.35 | -29.75 (-2.01%) | 2,276 |
| 10 Oct 2017 | INR | 1,480 | 1,505 | 1,447.65 | 1,482.45 | 741.225 | +3.65 (+0.25%) | 1,390 |
| 9 Oct 2017 | INR | 1,479 | 1,491.3 | 1,465.05 | 1,478.8 | 739.4 | +0.2 (+0.01%) | 141 |
| 6 Oct 2017 | INR | 1,490 | 1,495 | 1,475 | 1,478.6 | 739.3 | -16.3 (-1.09%) | 219 |
| 5 Oct 2017 | INR | 1,465 | 1,499 | 1,455 | 1,494.9 | 747.45 | +5.55 (+0.37%) | 285 |
| 4 Oct 2017 | INR | 1,440 | 1,496.5 | 1,440 | 1,489.35 | 744.675 | +18.55 (+1.26%) | 108 |
| 3 Oct 2017 | INR | 1,486.35 | 1,490 | 1,456 | 1,470.8 | 735.4 | -27.65 (-1.85%) | 187 |
| 29 Sep 2017 | INR | 1,488 | 1,503 | 1,448 | 1,498.45 | 749.225 | +40.75 (+2.80%) | 1,145 |
| 28 Sep 2017 | INR | 1,390 | 1,530 | 1,360.1 | 1,457.7 | 728.85 | +45.9 (+3.25%) | 697 |
| 27 Sep 2017 | INR | 1,441.95 | 1,475 | 1,388 | 1,411.8 | 705.9 | -32.25 (-2.23%) | 1,339 |
