| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,119.8 | 1,129.9 | 1,107.8 | 1,120.25 | 1,120.25 | +19.2 (+1.74%) | 58,240 |
| 8 Nov 2017 | INR | 1,090 | 1,131.45 | 1,085.5 | 1,101.05 | 1,101.05 | -0.2 (-0.02%) | 93,630 |
| 7 Nov 2017 | INR | 1,125.95 | 1,132.65 | 1,095 | 1,101.25 | 1,101.25 | -24.7 (-2.19%) | 85,452 |
| 6 Nov 2017 | INR | 1,125.1 | 1,141.65 | 1,120.05 | 1,125.95 | 1,125.95 | -3.3 (-0.29%) | 47,217 |
| 3 Nov 2017 | INR | 1,147.05 | 1,154 | 1,122 | 1,129.25 | 1,129.25 | -17.4 (-1.52%) | 85,092 |
| 2 Nov 2017 | INR | 1,148 | 1,160.6 | 1,142 | 1,146.65 | 1,146.65 | -4.65 (-0.40%) | 62,649 |
| 1 Nov 2017 | INR | 1,140.15 | 1,167.55 | 1,137 | 1,151.3 | 1,151.3 | +13.1 (+1.15%) | 98,258 |
| 31 Oct 2017 | INR | 1,148 | 1,155 | 1,134.05 | 1,138.2 | 1,138.2 | -8.15 (-0.71%) | 44,659 |
| 30 Oct 2017 | INR | 1,144.7 | 1,163 | 1,144.05 | 1,146.35 | 1,146.35 | +10.7 (+0.94%) | 80,139 |
| 27 Oct 2017 | INR | 1,145.05 | 1,154.35 | 1,131.5 | 1,135.65 | 1,135.65 | -8 (-0.70%) | 81,706 |
| 26 Oct 2017 | INR | 1,158 | 1,172 | 1,132.7 | 1,143.65 | 1,143.65 | +2.2 (+0.19%) | 147,905 |
| 25 Oct 2017 | INR | 1,095.6 | 1,156.25 | 1,072 | 1,141.45 | 1,141.45 | +45.35 (+4.14%) | 261,504 |
| 24 Oct 2017 | INR | 1,118 | 1,149.6 | 1,090.6 | 1,096.1 | 1,096.1 | -31.85 (-2.82%) | 210,907 |
| 23 Oct 2017 | INR | 1,171 | 1,175 | 1,120 | 1,127.95 | 1,127.95 | -39.85 (-3.41%) | 353,739 |
| 19 Oct 2017 | INR | 1,167.8 | 1,178.75 | 1,162.2 | 1,167.8 | 1,167.8 | +7.85 (+0.68%) | 55,213 |
| 18 Oct 2017 | INR | 1,215.1 | 1,225.05 | 1,135 | 1,159.95 | 1,159.95 | -58.2 (-4.78%) | 367,122 |
| 17 Oct 2017 | INR | 1,235.8 | 1,240.85 | 1,211 | 1,218.15 | 1,218.15 | -13.1 (-1.06%) | 141,584 |
| 16 Oct 2017 | INR | 1,250 | 1,274 | 1,223.3 | 1,231.25 | 1,231.25 | -3 (-0.24%) | 332,660 |
| 13 Oct 2017 | INR | 1,289 | 1,289 | 1,223.05 | 1,234.25 | 1,234.25 | -35.1 (-2.77%) | 372,578 |
| 12 Oct 2017 | INR | 1,234.3 | 1,283.75 | 1,223.3 | 1,269.35 | 1,269.35 | +54.75 (+4.51%) | 297,268 |
| 11 Oct 2017 | INR | 1,200 | 1,244.9 | 1,196 | 1,214.6 | 1,214.6 | +28.7 (+2.42%) | 424,963 |
| 10 Oct 2017 | INR | 1,120.05 | 1,203.85 | 1,120.05 | 1,185.9 | 1,185.9 | +67.9 (+6.07%) | 460,932 |
| 9 Oct 2017 | INR | 1,107.9 | 1,127.5 | 1,106 | 1,118 | 1,118 | +11.55 (+1.04%) | 110,862 |
| 6 Oct 2017 | INR | 1,106 | 1,119.9 | 1,102.25 | 1,106.45 | 1,106.45 | +2 (+0.18%) | 76,637 |
| 5 Oct 2017 | INR | 1,100.05 | 1,118 | 1,091.55 | 1,104.45 | 1,104.45 | +6 (+0.55%) | 116,060 |
| 4 Oct 2017 | INR | 1,101.5 | 1,128 | 1,089.6 | 1,098.45 | 1,098.45 | -0.3 (-0.03%) | 156,591 |
| 3 Oct 2017 | INR | 1,091 | 1,109.25 | 1,080.3 | 1,098.75 | 1,098.75 | +21.15 (+1.96%) | 152,437 |
| 29 Sep 2017 | INR | 1,054.7 | 1,095 | 1,050 | 1,077.6 | 1,077.6 | +33.2 (+3.18%) | 220,466 |
| 28 Sep 2017 | INR | 1,081 | 1,086 | 1,022.4 | 1,044.4 | 1,044.4 | -33.3 (-3.09%) | 269,601 |
| 27 Sep 2017 | INR | 1,116.5 | 1,150.4 | 1,070.5 | 1,077.7 | 1,077.7 | -39.1 (-3.50%) | 535,727 |
