| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 2,685.4 | 2,717.4 | 2,660 | 2,673 | 534.6 | -0.65 (-0.02%) | 3,150 |
| 8 Nov 2017 | INR | 2,662 | 2,705 | 2,653.05 | 2,673.65 | 534.73 | +12.55 (+0.47%) | 2,424 |
| 7 Nov 2017 | INR | 2,705 | 2,705.55 | 2,641.05 | 2,661.1 | 532.22 | -37.65 (-1.40%) | 2,420 |
| 6 Nov 2017 | INR | 2,699 | 2,720 | 2,674.35 | 2,698.75 | 539.75 | +8.8 (+0.33%) | 3,657 |
| 3 Nov 2017 | INR | 2,729.9 | 2,729.9 | 2,684.95 | 2,689.95 | 537.99 | -10.5 (-0.39%) | 2,761 |
| 2 Nov 2017 | INR | 2,730 | 2,730 | 2,690 | 2,700.45 | 540.09 | -13.75 (-0.51%) | 1,769 |
| 1 Nov 2017 | INR | 2,759 | 2,759 | 2,700 | 2,714.2 | 542.84 | -26.45 (-0.97%) | 2,371 |
| 31 Oct 2017 | INR | 2,760 | 2,760 | 2,685.1 | 2,740.65 | 548.13 | +5.85 (+0.21%) | 11,873 |
| 30 Oct 2017 | INR | 2,755 | 2,775.3 | 2,715.15 | 2,734.8 | 546.96 | +14.9 (+0.55%) | 4,925 |
| 27 Oct 2017 | INR | 2,794 | 2,794 | 2,700 | 2,719.9 | 543.98 | -32.3 (-1.17%) | 5,197 |
| 26 Oct 2017 | INR | 2,751.65 | 2,775 | 2,720 | 2,752.2 | 550.44 | +2.75 (+0.10%) | 6,484 |
| 25 Oct 2017 | INR | 2,786 | 2,797.6 | 2,680.1 | 2,749.45 | 549.89 | -11.4 (-0.41%) | 13,282 |
| 24 Oct 2017 | INR | 2,650 | 2,800.05 | 2,650 | 2,760.85 | 552.17 | +110.5 (+4.17%) | 182,512 |
| 23 Oct 2017 | INR | 2,647.85 | 2,667 | 2,639.8 | 2,650.35 | 530.07 | -4.35 (-0.16%) | 1,932 |
| 19 Oct 2017 | INR | 2,678.9 | 2,680 | 2,620 | 2,654.7 | 530.94 | +5.85 (+0.22%) | 1,553 |
| 18 Oct 2017 | INR | 2,649.95 | 2,664.7 | 2,630 | 2,648.85 | 529.77 | -1.45 (-0.05%) | 4,709 |
| 17 Oct 2017 | INR | 2,688.95 | 2,688.95 | 2,640.05 | 2,650.3 | 530.06 | -26.3 (-0.98%) | 3,923 |
| 16 Oct 2017 | INR | 2,746 | 2,746 | 2,670.05 | 2,676.6 | 535.32 | -51.3 (-1.88%) | 5,811 |
| 13 Oct 2017 | INR | 2,764.8 | 2,787.9 | 2,715 | 2,727.9 | 545.58 | -18.75 (-0.68%) | 7,627 |
| 12 Oct 2017 | INR | 2,666.3 | 2,765 | 2,666.3 | 2,746.65 | 549.33 | +86.4 (+3.25%) | 12,864 |
| 11 Oct 2017 | INR | 2,711.15 | 2,752 | 2,640 | 2,660.25 | 532.05 | +0.5 (+0.02%) | 14,592 |
| 10 Oct 2017 | INR | 2,630 | 2,676.45 | 2,611.9 | 2,659.75 | 531.95 | +27.9 (+1.06%) | 7,318 |
| 9 Oct 2017 | INR | 2,670.1 | 2,712.3 | 2,605.1 | 2,631.85 | 526.37 | -45.75 (-1.71%) | 10,286 |
| 6 Oct 2017 | INR | 2,720 | 2,745 | 2,649.35 | 2,677.6 | 535.52 | -14.75 (-0.55%) | 6,310 |
| 5 Oct 2017 | INR | 2,717.3 | 2,738 | 2,685 | 2,692.35 | 538.47 | -10.6 (-0.39%) | 10,548 |
| 4 Oct 2017 | INR | 2,700 | 2,750 | 2,680 | 2,702.95 | 540.59 | +4 (+0.15%) | 20,130 |
| 3 Oct 2017 | INR | 2,670 | 2,732 | 2,585.9 | 2,698.95 | 539.79 | +63.65 (+2.42%) | 25,868 |
| 29 Sep 2017 | INR | 2,650 | 2,679 | 2,625.1 | 2,635.3 | 527.06 | +8.35 (+0.32%) | 11,905 |
| 28 Sep 2017 | INR | 2,620 | 2,658 | 2,590 | 2,626.95 | 525.39 | +24.7 (+0.95%) | 11,442 |
| 27 Sep 2017 | INR | 2,650 | 2,709.3 | 2,585 | 2,602.25 | 520.45 | -22.1 (-0.84%) | 24,028 |
