| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,152.05 | 1,206.9 | 1,147.95 | 1,181.15 | 1,181.15 | +18.9 (+1.63%) | 17,810 |
| 8 Nov 2017 | INR | 1,160.3 | 1,171.5 | 1,151.15 | 1,162.25 | 1,162.25 | +2.55 (+0.22%) | 2,224 |
| 7 Nov 2017 | INR | 1,175 | 1,175 | 1,145.05 | 1,159.7 | 1,159.7 | -6.55 (-0.56%) | 2,384 |
| 6 Nov 2017 | INR | 1,176.2 | 1,180 | 1,160 | 1,166.25 | 1,166.25 | -1.05 (-0.09%) | 3,832 |
| 3 Nov 2017 | INR | 1,171.65 | 1,179.2 | 1,153.45 | 1,167.3 | 1,167.3 | -3.05 (-0.26%) | 2,507 |
| 2 Nov 2017 | INR | 1,170.8 | 1,177.65 | 1,168 | 1,170.35 | 1,170.35 | +1.2 (+0.10%) | 2,692 |
| 1 Nov 2017 | INR | 1,171.3 | 1,175.95 | 1,166.55 | 1,169.15 | 1,169.15 | +17.25 (+1.50%) | 2,603 |
| 31 Oct 2017 | INR | 1,167 | 1,185 | 1,102 | 1,151.9 | 1,151.9 | -26.9 (-2.28%) | 22,849 |
| 30 Oct 2017 | INR | 1,175.5 | 1,185.95 | 1,171 | 1,178.8 | 1,178.8 | +2.25 (+0.19%) | 44,257 |
| 27 Oct 2017 | INR | 1,158.35 | 1,188 | 1,158.35 | 1,176.55 | 1,176.55 | +13.85 (+1.19%) | 4,814 |
| 26 Oct 2017 | INR | 1,175 | 1,184.95 | 1,154.75 | 1,162.7 | 1,162.7 | -7.25 (-0.62%) | 7,256 |
| 25 Oct 2017 | INR | 1,176.3 | 1,199.9 | 1,144 | 1,169.95 | 1,169.95 | -0.4 (-0.03%) | 13,222 |
| 24 Oct 2017 | INR | 1,171 | 1,191.9 | 1,162.75 | 1,170.35 | 1,170.35 | +3 (+0.26%) | 9,390 |
| 23 Oct 2017 | INR | 1,159.1 | 1,174.8 | 1,154.4 | 1,167.35 | 1,167.35 | +6.35 (+0.55%) | 12,151 |
| 19 Oct 2017 | INR | 1,205 | 1,205 | 1,161 | 1,161 | 1,161 | -21.6 (-1.83%) | 2,427 |
| 18 Oct 2017 | INR | 1,199 | 1,199 | 1,177.4 | 1,182.6 | 1,182.6 | -13 (-1.09%) | 23,002 |
| 17 Oct 2017 | INR | 1,200.1 | 1,228 | 1,189.1 | 1,195.6 | 1,195.6 | -10.45 (-0.87%) | 38,441 |
| 16 Oct 2017 | INR | 1,259 | 1,270 | 1,198 | 1,206.05 | 1,206.05 | -11.95 (-0.98%) | 36,242 |
| 13 Oct 2017 | INR | 1,249.75 | 1,265 | 1,205 | 1,218 | 1,218 | -28.7 (-2.30%) | 34,494 |
| 12 Oct 2017 | INR | 1,265 | 1,274 | 1,235 | 1,246.7 | 1,246.7 | -8.8 (-0.70%) | 38,431 |
| 11 Oct 2017 | INR | 1,287.4 | 1,298.5 | 1,245.4 | 1,255.5 | 1,255.5 | -31.2 (-2.42%) | 64,852 |
| 10 Oct 2017 | INR | 1,280 | 1,293 | 1,255.2 | 1,286.7 | 1,286.7 | +9.6 (+0.75%) | 117,138 |
| 9 Oct 2017 | INR | 1,280 | 1,307.95 | 1,227.1 | 1,277.1 | 1,277.1 | -0.6 (-0.05%) | 294,887 |
| 6 Oct 2017 | INR | 1,192 | 1,296 | 1,141.1 | 1,277.7 | 1,277.7 | +99.4 (+8.44%) | 466,862 |
| 5 Oct 2017 | INR | 1,250 | 1,317.05 | 1,137 | 1,178.3 | 1,178.3 | 0.0 (0.0%) | 1,785,742 |
