| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,312.5 | 1,345.45 | 1,312.5 | 1,321.3 | 1,321.3 | -4.75 (-0.36%) | 4,412 |
| 9 Nov 2017 | INR | 1,341 | 1,346.2 | 1,325 | 1,326.05 | 1,326.05 | -18.2 (-1.35%) | 1,891 |
| 8 Nov 2017 | INR | 1,340 | 1,362.1 | 1,340 | 1,344.25 | 1,344.25 | -3.25 (-0.24%) | 1,766 |
| 7 Nov 2017 | INR | 1,394 | 1,394 | 1,346.1 | 1,347.5 | 1,347.5 | -30.05 (-2.18%) | 7,281 |
| 6 Nov 2017 | INR | 1,362 | 1,385 | 1,362 | 1,377.55 | 1,377.55 | +7.5 (+0.55%) | 5,117 |
| 3 Nov 2017 | INR | 1,395 | 1,395 | 1,358.8 | 1,370.05 | 1,370.05 | -20.55 (-1.48%) | 7,311 |
| 2 Nov 2017 | INR | 1,405 | 1,411 | 1,380.1 | 1,390.6 | 1,390.6 | +8.25 (+0.60%) | 4,950 |
| 1 Nov 2017 | INR | 1,399 | 1,400 | 1,377.05 | 1,382.35 | 1,382.35 | -15.85 (-1.13%) | 5,978 |
| 31 Oct 2017 | INR | 1,399.3 | 1,420 | 1,390.05 | 1,398.2 | 1,398.2 | -1.1 (-0.08%) | 3,033 |
| 30 Oct 2017 | INR | 1,395 | 1,429 | 1,395 | 1,399.3 | 1,399.3 | +0.2 (+0.01%) | 4,717 |
| 27 Oct 2017 | INR | 1,406.05 | 1,420 | 1,393.05 | 1,399.1 | 1,399.1 | -14.75 (-1.04%) | 11,350 |
| 26 Oct 2017 | INR | 1,417.3 | 1,429.9 | 1,406.05 | 1,413.85 | 1,413.85 | -28.4 (-1.97%) | 7,257 |
| 25 Oct 2017 | INR | 1,425 | 1,455 | 1,406 | 1,442.25 | 1,442.25 | +18.8 (+1.32%) | 6,816 |
| 24 Oct 2017 | INR | 1,435 | 1,437.5 | 1,420 | 1,423.45 | 1,423.45 | -14 (-0.97%) | 2,723 |
| 23 Oct 2017 | INR | 1,454 | 1,463.7 | 1,435 | 1,437.45 | 1,437.45 | -16.55 (-1.14%) | 1,584 |
| 19 Oct 2017 | INR | 1,465 | 1,486.95 | 1,437 | 1,454 | 1,454 | -10.15 (-0.69%) | 1,091 |
| 18 Oct 2017 | INR | 1,449.9 | 1,499 | 1,438.8 | 1,464.15 | 1,464.15 | +11.9 (+0.82%) | 3,832 |
| 17 Oct 2017 | INR | 1,448 | 1,475 | 1,420.5 | 1,452.25 | 1,452.25 | +12.9 (+0.90%) | 5,261 |
| 16 Oct 2017 | INR | 1,499 | 1,499 | 1,393.35 | 1,439.35 | 1,439.35 | -20.35 (-1.39%) | 6,048 |
| 13 Oct 2017 | INR | 1,431 | 1,477 | 1,431 | 1,459.7 | 1,459.7 | +15.7 (+1.09%) | 3,370 |
| 12 Oct 2017 | INR | 1,455.6 | 1,460 | 1,435.15 | 1,444 | 1,444 | -13.6 (-0.93%) | 2,468 |
| 11 Oct 2017 | INR | 1,464.2 | 1,486 | 1,453.6 | 1,457.6 | 1,457.6 | -28.9 (-1.94%) | 3,205 |
| 10 Oct 2017 | INR | 1,462 | 1,493.6 | 1,446 | 1,486.5 | 1,486.5 | +12.25 (+0.83%) | 7,484 |
| 9 Oct 2017 | INR | 1,430.5 | 1,485 | 1,425.05 | 1,474.25 | 1,474.25 | +42.6 (+2.98%) | 7,782 |
| 6 Oct 2017 | INR | 1,455 | 1,455 | 1,422 | 1,431.65 | 1,431.65 | -9.55 (-0.66%) | 2,840 |
| 5 Oct 2017 | INR | 1,450 | 1,460 | 1,421.3 | 1,441.2 | 1,441.2 | +16.9 (+1.19%) | 3,090 |
| 4 Oct 2017 | INR | 1,450.6 | 1,463.6 | 1,418 | 1,424.3 | 1,424.3 | -27.45 (-1.89%) | 4,073 |
| 3 Oct 2017 | INR | 1,469 | 1,496 | 1,424 | 1,451.75 | 1,451.75 | +23.35 (+1.63%) | 3,245 |
| 29 Sep 2017 | INR | 1,420 | 1,517.1 | 1,418.8 | 1,428.4 | 1,428.4 | -2.85 (-0.20%) | 5,170 |
| 28 Sep 2017 | INR | 1,465.1 | 1,465.1 | 1,421.25 | 1,431.25 | 1,431.25 | -49.55 (-3.35%) | 3,108 |
