| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,229.95 | 1,229.95 | 1,170 | 1,195.65 | 1,195.65 | +18.75 (+1.59%) | 3,139 |
| 8 Nov 2017 | INR | 1,239 | 1,268.95 | 1,161.55 | 1,176.9 | 1,176.9 | -45.75 (-3.74%) | 4,101 |
| 7 Nov 2017 | INR | 1,305.05 | 1,315 | 1,222.6 | 1,222.65 | 1,222.65 | -64.25 (-4.99%) | 5,989 |
| 6 Nov 2017 | INR | 1,259 | 1,297.15 | 1,236 | 1,286.9 | 1,286.9 | +51.5 (+4.17%) | 8,979 |
| 3 Nov 2017 | INR | 1,245 | 1,255 | 1,220.1 | 1,235.4 | 1,235.4 | -4.95 (-0.40%) | 2,085 |
| 2 Nov 2017 | INR | 1,201.5 | 1,279 | 1,201.5 | 1,240.35 | 1,240.35 | -12.75 (-1.02%) | 1,728 |
| 1 Nov 2017 | INR | 1,230 | 1,285 | 1,230 | 1,253.1 | 1,253.1 | +11.5 (+0.93%) | 1,057 |
| 31 Oct 2017 | INR | 1,293.95 | 1,293.95 | 1,230 | 1,241.6 | 1,241.6 | -4.85 (-0.39%) | 4,000 |
| 30 Oct 2017 | INR | 1,205 | 1,246.45 | 1,201 | 1,246.45 | 1,246.45 | +59.35 (+5.00%) | 7,055 |
| 27 Oct 2017 | INR | 1,208.95 | 1,210 | 1,175.35 | 1,187.1 | 1,187.1 | -4.95 (-0.42%) | 1,921 |
| 26 Oct 2017 | INR | 1,160.1 | 1,200 | 1,160.1 | 1,192.05 | 1,192.05 | +2.4 (+0.20%) | 2,776 |
| 25 Oct 2017 | INR | 1,160.05 | 1,238.95 | 1,160.05 | 1,189.65 | 1,189.65 | -20.2 (-1.67%) | 3,110 |
| 24 Oct 2017 | INR | 1,207.35 | 1,251 | 1,201 | 1,209.85 | 1,209.85 | -13.55 (-1.11%) | 3,095 |
| 23 Oct 2017 | INR | 1,228 | 1,230 | 1,189 | 1,223.4 | 1,223.4 | +31.25 (+2.62%) | 3,140 |
| 19 Oct 2017 | INR | 1,219 | 1,229 | 1,190 | 1,192.15 | 1,192.15 | 0.0 (0.0%) | 5,117 |
| 18 Oct 2017 | INR | 1,120 | 1,192.15 | 1,120 | 1,192.15 | 1,192.15 | +56.75 (+5.00%) | 4,871 |
| 17 Oct 2017 | INR | 1,115.5 | 1,150 | 1,115.5 | 1,135.4 | 1,135.4 | -23.5 (-2.03%) | 1,907 |
| 16 Oct 2017 | INR | 1,234 | 1,234 | 1,131.5 | 1,158.9 | 1,158.9 | -30.5 (-2.56%) | 1,615 |
| 13 Oct 2017 | INR | 1,158.2 | 1,234.95 | 1,158.2 | 1,189.4 | 1,189.4 | -14.85 (-1.23%) | 3,780 |
| 12 Oct 2017 | INR | 1,203 | 1,204.25 | 1,165 | 1,204.25 | 1,204.25 | +57.3 (+5.00%) | 10,543 |
| 11 Oct 2017 | INR | 1,140 | 1,146.95 | 1,138 | 1,146.95 | 1,146.95 | +54.6 (+5.00%) | 3,837 |
| 10 Oct 2017 | INR | 1,065 | 1,092.35 | 1,065 | 1,092.35 | 1,092.35 | +52 (+5.00%) | 7,267 |
| 9 Oct 2017 | INR | 980.3 | 1,040.35 | 980.3 | 1,040.35 | 1,040.35 | +49.5 (+5.00%) | 7,155 |
| 6 Oct 2017 | INR | 1,023.5 | 1,030 | 985 | 990.85 | 990.85 | -6.4 (-0.64%) | 4,184 |
| 5 Oct 2017 | INR | 1,000.05 | 1,014.95 | 980 | 997.25 | 997.25 | -10.75 (-1.07%) | 3,613 |
| 4 Oct 2017 | INR | 1,036.95 | 1,036.95 | 991.05 | 1,008 | 1,008 | +0.95 (+0.09%) | 1,014 |
| 3 Oct 2017 | INR | 1,021.05 | 1,054 | 1,001.05 | 1,007.05 | 1,007.05 | -24.55 (-2.38%) | 2,293 |
| 29 Sep 2017 | INR | 962 | 1,059.15 | 962 | 1,031.6 | 1,031.6 | +22.85 (+2.27%) | 4,213 |
| 28 Sep 2017 | INR | 972 | 1,010 | 945 | 1,008.75 | 1,008.75 | +30.8 (+3.15%) | 4,125 |
| 27 Sep 2017 | INR | 975 | 1,040 | 975 | 977.95 | 977.95 | -17.3 (-1.74%) | 4,518 |
