| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,171.44 | 1,235 | 1,171.44 | 1,204.56 | 1,204.56 | +8.62 (+0.72%) | 17,160 |
| 9 Nov 2017 | INR | 1,224 | 1,224 | 1,172.6 | 1,195.94 | 1,195.94 | +21.88 (+1.86%) | 25,614 |
| 8 Nov 2017 | INR | 1,267.94 | 1,267.94 | 1,160.5 | 1,174.06 | 1,174.06 | -47.5 (-3.89%) | 35,500 |
| 7 Nov 2017 | INR | 1,300 | 1,309.4 | 1,220.56 | 1,221.56 | 1,221.56 | -63.2 (-4.92%) | 54,968 |
| 6 Nov 2017 | INR | 1,242 | 1,299 | 1,231 | 1,284.76 | 1,284.76 | +43.46 (+3.50%) | 85,402 |
| 3 Nov 2017 | INR | 1,240 | 1,270 | 1,230 | 1,241.3 | 1,241.3 | -0.6 (-0.05%) | 18,676 |
| 2 Nov 2017 | INR | 1,250 | 1,281 | 1,183.76 | 1,241.9 | 1,241.9 | -4.1 (-0.33%) | 22,144 |
| 1 Nov 2017 | INR | 1,225 | 1,280 | 1,225 | 1,246 | 1,246 | +13.2 (+1.07%) | 26,458 |
| 31 Oct 2017 | INR | 1,257.94 | 1,304.44 | 1,225 | 1,232.8 | 1,232.8 | -25.14 (-2.00%) | 36,184 |
| 30 Oct 2017 | INR | 1,200 | 1,258.3 | 1,200 | 1,257.94 | 1,257.94 | +59.54 (+4.97%) | 66,212 |
| 27 Oct 2017 | INR | 1,199.9 | 1,215 | 1,190 | 1,198.4 | 1,198.4 | +18.5 (+1.57%) | 26,640 |
| 26 Oct 2017 | INR | 1,190 | 1,200 | 1,170 | 1,179.9 | 1,179.9 | -10.4 (-0.87%) | 13,548 |
| 25 Oct 2017 | INR | 1,214 | 1,219 | 1,180 | 1,190.3 | 1,190.3 | -22.86 (-1.88%) | 21,498 |
| 24 Oct 2017 | INR | 1,230 | 1,249 | 1,191 | 1,213.16 | 1,213.16 | -12.94 (-1.06%) | 19,294 |
| 23 Oct 2017 | INR | 1,200 | 1,235 | 1,145 | 1,226.1 | 1,226.1 | +24.16 (+2.01%) | 23,812 |
| 19 Oct 2017 | INR | 1,224.1 | 1,234 | 1,176.06 | 1,201.94 | 1,201.94 | +5.1 (+0.43%) | 21,838 |
| 18 Oct 2017 | INR | 1,144.94 | 1,196.84 | 1,135 | 1,196.84 | 1,196.84 | +56.94 (+5.00%) | 41,626 |
| 17 Oct 2017 | INR | 1,150 | 1,157 | 1,120 | 1,139.9 | 1,139.9 | -21.94 (-1.89%) | 23,102 |
| 16 Oct 2017 | INR | 1,171.06 | 1,225 | 1,134.6 | 1,161.84 | 1,161.84 | -32.46 (-2.72%) | 23,188 |
| 13 Oct 2017 | INR | 1,218.8 | 1,244 | 1,154.9 | 1,194.3 | 1,194.3 | -11.9 (-0.99%) | 33,742 |
| 12 Oct 2017 | INR | 1,199 | 1,206.26 | 1,162 | 1,206.2 | 1,206.2 | +57.36 (+4.99%) | 85,980 |
| 11 Oct 2017 | INR | 1,135 | 1,148.84 | 1,135 | 1,148.84 | 1,148.84 | +54.68 (+5.00%) | 26,172 |
| 10 Oct 2017 | INR | 1,059.9 | 1,094.16 | 1,059.9 | 1,094.16 | 1,094.16 | +52.1 (+5.00%) | 63,910 |
| 9 Oct 2017 | INR | 994 | 1,042.06 | 985 | 1,042.06 | 1,042.06 | +49.6 (+5.00%) | 62,926 |
| 6 Oct 2017 | INR | 1,000 | 1,025 | 982.6 | 992.46 | 992.46 | -5.94 (-0.59%) | 13,424 |
| 5 Oct 2017 | INR | 1,010 | 1,015 | 975 | 998.4 | 998.4 | -10.64 (-1.05%) | 38,324 |
| 4 Oct 2017 | INR | 1,001 | 1,015 | 992 | 1,009.04 | 1,009.04 | -9.56 (-0.94%) | 40,724 |
| 3 Oct 2017 | INR | 1,010 | 1,050 | 1,000.04 | 1,018.6 | 1,018.6 | -20.66 (-1.99%) | 30,584 |
| 29 Sep 2017 | INR | 1,029.5 | 1,049.84 | 976 | 1,039.26 | 1,039.26 | +39.36 (+3.94%) | 51,674 |
| 28 Sep 2017 | INR | 1,009 | 1,019 | 933.04 | 999.9 | 999.9 | +23.14 (+2.37%) | 19,934 |
