| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,215 | 1,215 | 1,152.35 | 1,188.2 | 1,188.2 | -33.2 (-2.72%) | 14,442 |
| 9 Nov 2017 | INR | 1,165.9 | 1,235 | 1,165.9 | 1,221.4 | 1,221.4 | +55.5 (+4.76%) | 46,582 |
| 8 Nov 2017 | INR | 1,178 | 1,218 | 1,150 | 1,165.9 | 1,165.9 | -11.65 (-0.99%) | 31,469 |
| 7 Nov 2017 | INR | 1,166 | 1,278 | 1,155 | 1,177.55 | 1,177.55 | +77.7 (+7.06%) | 337,049 |
| 6 Nov 2017 | INR | 1,051 | 1,115 | 1,051 | 1,099.85 | 1,099.85 | +32.35 (+3.03%) | 33,297 |
| 3 Nov 2017 | INR | 1,094 | 1,094 | 1,055.55 | 1,067.5 | 1,067.5 | -16.15 (-1.49%) | 8,238 |
| 2 Nov 2017 | INR | 1,076.85 | 1,094 | 1,050 | 1,083.65 | 1,083.65 | +17.4 (+1.63%) | 20,821 |
| 1 Nov 2017 | INR | 1,064 | 1,075 | 1,002.55 | 1,066.25 | 1,066.25 | +15 (+1.43%) | 29,763 |
| 31 Oct 2017 | INR | 1,052 | 1,085 | 1,035.65 | 1,051.25 | 1,051.25 | +6.1 (+0.58%) | 14,828 |
| 30 Oct 2017 | INR | 1,051 | 1,058.35 | 1,025 | 1,045.15 | 1,045.15 | -3.15 (-0.30%) | 11,814 |
| 27 Oct 2017 | INR | 1,030.25 | 1,068 | 1,021.65 | 1,048.3 | 1,048.3 | +18 (+1.75%) | 27,491 |
| 26 Oct 2017 | INR | 988.1 | 1,059 | 975.35 | 1,030.3 | 1,030.3 | +36.85 (+3.71%) | 127,911 |
| 25 Oct 2017 | INR | 984 | 1,020 | 954.95 | 993.45 | 993.45 | +15.65 (+1.60%) | 142,508 |
| 24 Oct 2017 | INR | 966.35 | 982 | 952.1 | 977.8 | 977.8 | +9.85 (+1.02%) | 5,849 |
| 23 Oct 2017 | INR | 979 | 984 | 946 | 967.95 | 967.95 | -7.95 (-0.81%) | 4,521 |
| 19 Oct 2017 | INR | 990 | 992 | 960.35 | 975.9 | 975.9 | -9.25 (-0.94%) | 6,116 |
| 18 Oct 2017 | INR | 960 | 992 | 958.85 | 985.15 | 985.15 | +37.45 (+3.95%) | 95,655 |
| 17 Oct 2017 | INR | 951.95 | 952.75 | 942 | 947.7 | 947.7 | -2.2 (-0.23%) | 5,291 |
| 16 Oct 2017 | INR | 948.75 | 968.6 | 938.1 | 949.9 | 949.9 | -1.5 (-0.16%) | 8,793 |
| 13 Oct 2017 | INR | 951 | 959 | 942 | 951.4 | 951.4 | +1.9 (+0.20%) | 6,696 |
| 12 Oct 2017 | INR | 942 | 951.15 | 942 | 949.5 | 949.5 | +1.8 (+0.19%) | 2,772 |
| 11 Oct 2017 | INR | 940 | 955 | 928.65 | 947.7 | 947.7 | -2.05 (-0.22%) | 13,207 |
| 10 Oct 2017 | INR | 932.05 | 964.05 | 917.35 | 949.75 | 949.75 | +9.55 (+1.02%) | 7,373 |
| 9 Oct 2017 | INR | 940.85 | 958.35 | 932.25 | 940.2 | 940.2 | -9.1 (-0.96%) | 3,571 |
| 6 Oct 2017 | INR | 940.05 | 965.95 | 940.05 | 949.3 | 949.3 | +3.95 (+0.42%) | 9,433 |
| 5 Oct 2017 | INR | 940.7 | 970 | 940.7 | 945.35 | 945.35 | +0.1 (+0.01%) | 17,650 |
| 4 Oct 2017 | INR | 924.75 | 968 | 921 | 945.25 | 945.25 | +23.25 (+2.52%) | 15,852 |
| 3 Oct 2017 | INR | 903.25 | 930 | 903.25 | 922 | 922 | +9.7 (+1.06%) | 18,039 |
| 29 Sep 2017 | INR | 912 | 918.9 | 905.3 | 912.3 | 912.3 | +2.75 (+0.30%) | 3,758 |
| 28 Sep 2017 | INR | 911.15 | 913.55 | 901.65 | 909.55 | 909.55 | +6 (+0.66%) | 2,382 |
