| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,014.8 | 1,026.85 | 992.55 | 1,009.75 | 1,009.75 | -5.1 (-0.50%) | 59,526 |
| 8 Nov 2017 | INR | 1,025.1 | 1,043 | 1,011.3 | 1,014.85 | 1,014.85 | -1.1 (-0.11%) | 72,361 |
| 7 Nov 2017 | INR | 1,041 | 1,055 | 1,004.1 | 1,015.95 | 1,015.95 | -33.55 (-3.20%) | 138,793 |
| 6 Nov 2017 | INR | 1,052 | 1,064.2 | 1,037 | 1,049.5 | 1,049.5 | -2.1 (-0.20%) | 106,852 |
| 3 Nov 2017 | INR | 1,077.05 | 1,090 | 1,029.05 | 1,051.6 | 1,051.6 | -22.7 (-2.11%) | 259,001 |
| 2 Nov 2017 | INR | 1,012.3 | 1,117 | 1,012.3 | 1,074.3 | 1,074.3 | +154 (+16.73%) | 1,217,034 |
| 1 Nov 2017 | INR | 882 | 933.2 | 882 | 920.3 | 920.3 | +39.05 (+4.43%) | 316,896 |
| 31 Oct 2017 | INR | 875 | 892 | 871.05 | 881.25 | 881.25 | +8.9 (+1.02%) | 115,418 |
| 30 Oct 2017 | INR | 875 | 883.4 | 860.8 | 872.35 | 872.35 | +1.55 (+0.18%) | 63,947 |
| 27 Oct 2017 | INR | 855 | 887 | 851 | 870.8 | 870.8 | +11.25 (+1.31%) | 99,942 |
| 26 Oct 2017 | INR | 869 | 870.2 | 855.2 | 859.55 | 859.55 | -11.65 (-1.34%) | 41,798 |
| 25 Oct 2017 | INR | 871 | 874.5 | 864.3 | 871.2 | 871.2 | +0.6 (+0.07%) | 33,626 |
| 24 Oct 2017 | INR | 875.5 | 877.95 | 865.5 | 870.6 | 870.6 | -3.15 (-0.36%) | 48,265 |
| 23 Oct 2017 | INR | 878.8 | 882.05 | 869 | 873.75 | 873.75 | -2.25 (-0.26%) | 64,263 |
| 19 Oct 2017 | INR | 882 | 885 | 873 | 876 | 876 | -1.45 (-0.17%) | 43,126 |
| 18 Oct 2017 | INR | 885 | 885 | 869.5 | 877.45 | 877.45 | -5.5 (-0.62%) | 56,574 |
| 17 Oct 2017 | INR | 855 | 885.9 | 855 | 882.95 | 882.95 | +10.05 (+1.15%) | 68,672 |
| 16 Oct 2017 | INR | 878 | 886 | 866.3 | 872.9 | 872.9 | +0.75 (+0.09%) | 81,417 |
| 13 Oct 2017 | INR | 885 | 885 | 869 | 872.15 | 872.15 | -10.4 (-1.18%) | 55,721 |
| 12 Oct 2017 | INR | 869 | 886.9 | 862.5 | 882.55 | 882.55 | +21.9 (+2.54%) | 106,103 |
| 11 Oct 2017 | INR | 882.15 | 891.95 | 854.55 | 860.65 | 860.65 | -26.45 (-2.98%) | 133,384 |
| 10 Oct 2017 | INR | 888.95 | 894.55 | 878.05 | 887.1 | 887.1 | +8.2 (+0.93%) | 119,369 |
| 9 Oct 2017 | INR | 864.1 | 884.2 | 864.1 | 878.9 | 878.9 | +15.65 (+1.81%) | 139,031 |
| 6 Oct 2017 | INR | 865.1 | 876.15 | 861 | 863.25 | 863.25 | -0.25 (-0.03%) | 98,950 |
| 5 Oct 2017 | INR | 880 | 889.5 | 860.05 | 863.5 | 863.5 | -8.55 (-0.98%) | 199,454 |
| 4 Oct 2017 | INR | 860.5 | 884.7 | 855.25 | 872.05 | 872.05 | +15.75 (+1.84%) | 295,463 |
| 3 Oct 2017 | INR | 863.05 | 873.15 | 852 | 856.3 | 856.3 | +1.25 (+0.15%) | 160,114 |
| 29 Sep 2017 | INR | 864.75 | 871.7 | 847.2 | 855.05 | 855.05 | +2.35 (+0.28%) | 401,567 |
| 28 Sep 2017 | INR | 862 | 889.25 | 832.3 | 852.7 | 852.7 | +2.55 (+0.30%) | 1,170,522 |
| 27 Sep 2017 | INR | 886 | 923.85 | 840 | 850.15 | 850.15 | -111.55 (-11.60%) | 1,192,155 |
