| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,122 | 1,170 | 1,115 | 1,159.65 | 1,159.65 | +37.45 (+3.34%) | 895,299 |
| 9 Nov 2017 | INR | 1,106.95 | 1,132 | 1,106.1 | 1,122.2 | 1,122.2 | +24.15 (+2.20%) | 429,197 |
| 8 Nov 2017 | INR | 1,108.8 | 1,133 | 1,078 | 1,098.05 | 1,098.05 | -2.15 (-0.20%) | 568,189 |
| 7 Nov 2017 | INR | 1,129.95 | 1,132.05 | 1,095 | 1,100.2 | 1,100.2 | -25.3 (-2.25%) | 507,726 |
| 6 Nov 2017 | INR | 1,129 | 1,140.4 | 1,119 | 1,125.5 | 1,125.5 | -3.65 (-0.32%) | 322,646 |
| 3 Nov 2017 | INR | 1,151.9 | 1,152.9 | 1,122.4 | 1,129.15 | 1,129.15 | -20.3 (-1.77%) | 281,650 |
| 2 Nov 2017 | INR | 1,149 | 1,159.8 | 1,140.55 | 1,149.45 | 1,149.45 | -2.35 (-0.20%) | 320,292 |
| 1 Nov 2017 | INR | 1,146 | 1,168 | 1,135.05 | 1,151.8 | 1,151.8 | +11.2 (+0.98%) | 625,587 |
| 31 Oct 2017 | INR | 1,155 | 1,155 | 1,135 | 1,140.6 | 1,140.6 | -7.3 (-0.64%) | 280,071 |
| 30 Oct 2017 | INR | 1,144 | 1,164.8 | 1,144 | 1,147.9 | 1,147.9 | +11.7 (+1.03%) | 502,967 |
| 27 Oct 2017 | INR | 1,148.5 | 1,153.4 | 1,132.55 | 1,136.2 | 1,136.2 | -6.9 (-0.60%) | 432,640 |
| 26 Oct 2017 | INR | 1,160.5 | 1,170 | 1,132.55 | 1,143.1 | 1,143.1 | -0.6 (-0.05%) | 868,267 |
| 25 Oct 2017 | INR | 1,100 | 1,160 | 1,070.7 | 1,143.7 | 1,143.7 | +50.8 (+4.65%) | 1,641,798 |
| 24 Oct 2017 | INR | 1,127 | 1,148.5 | 1,085.5 | 1,092.9 | 1,092.9 | -33.5 (-2.97%) | 1,475,872 |
| 23 Oct 2017 | INR | 1,170 | 1,175 | 1,117.1 | 1,126.4 | 1,126.4 | -41 (-3.51%) | 1,135,187 |
| 19 Oct 2017 | INR | 1,165 | 1,177.7 | 1,162 | 1,167.4 | 1,167.4 | +7.7 (+0.66%) | 340,842 |
| 18 Oct 2017 | INR | 1,217.4 | 1,225.45 | 1,132.15 | 1,159.7 | 1,159.7 | -60.3 (-4.94%) | 2,368,299 |
| 17 Oct 2017 | INR | 1,234 | 1,241.55 | 1,210 | 1,220 | 1,220 | -12.45 (-1.01%) | 793,647 |
| 16 Oct 2017 | INR | 1,250 | 1,275 | 1,225.05 | 1,232.45 | 1,232.45 | +2.55 (+0.21%) | 2,410,127 |
| 13 Oct 2017 | INR | 1,285 | 1,288.65 | 1,220 | 1,229.9 | 1,229.9 | -38.75 (-3.05%) | 2,507,878 |
| 12 Oct 2017 | INR | 1,234 | 1,279.8 | 1,223 | 1,268.65 | 1,268.65 | +55.55 (+4.58%) | 2,057,518 |
| 11 Oct 2017 | INR | 1,201 | 1,244 | 1,190 | 1,213.1 | 1,213.1 | +28.45 (+2.40%) | 2,717,138 |
| 10 Oct 2017 | INR | 1,124.4 | 1,202.9 | 1,120.1 | 1,184.65 | 1,184.65 | +67.9 (+6.08%) | 3,365,543 |
| 9 Oct 2017 | INR | 1,108.5 | 1,126.8 | 1,105.05 | 1,116.75 | 1,116.75 | +11.5 (+1.04%) | 773,906 |
| 6 Oct 2017 | INR | 1,110 | 1,120 | 1,100 | 1,105.25 | 1,105.25 | +1.25 (+0.11%) | 635,948 |
| 5 Oct 2017 | INR | 1,105 | 1,118 | 1,092.35 | 1,104 | 1,104 | +4.65 (+0.42%) | 1,044,277 |
| 4 Oct 2017 | INR | 1,107.5 | 1,128.7 | 1,087.85 | 1,099.35 | 1,099.35 | -1.6 (-0.15%) | 1,449,647 |
| 3 Oct 2017 | INR | 1,095.45 | 1,109.65 | 1,078.8 | 1,100.95 | 1,100.95 | +22.5 (+2.09%) | 903,689 |
| 29 Sep 2017 | INR | 1,049.25 | 1,094.8 | 1,048.9 | 1,078.45 | 1,078.45 | +34.5 (+3.30%) | 1,633,060 |
| 28 Sep 2017 | INR | 1,077.75 | 1,087 | 1,021.3 | 1,043.95 | 1,043.95 | -32.8 (-3.05%) | 1,545,452 |
