| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,173.95 | 1,180 | 1,101 | 1,115 | 1,115 | -41.95 (-3.63%) | 8,418 |
| 9 Nov 2017 | INR | 1,175 | 1,278 | 1,108.25 | 1,156.95 | 1,156.95 | +20.15 (+1.77%) | 44,094 |
| 8 Nov 2017 | INR | 1,143 | 1,199.9 | 1,130 | 1,136.8 | 1,136.8 | -5.7 (-0.50%) | 2,313 |
| 7 Nov 2017 | INR | 1,228 | 1,228 | 1,115 | 1,142.5 | 1,142.5 | -58.9 (-4.90%) | 4,897 |
| 6 Nov 2017 | INR | 1,185 | 1,217.25 | 1,180.25 | 1,201.4 | 1,201.4 | +4.65 (+0.39%) | 2,106 |
| 3 Nov 2017 | INR | 1,208.95 | 1,237 | 1,180.25 | 1,196.75 | 1,196.75 | +4.05 (+0.34%) | 8,480 |
| 2 Nov 2017 | INR | 1,100 | 1,276.85 | 1,088 | 1,192.7 | 1,192.7 | +94.15 (+8.57%) | 31,308 |
| 1 Nov 2017 | INR | 1,128 | 1,128 | 1,083.6 | 1,098.55 | 1,098.55 | +5.9 (+0.54%) | 2,274 |
| 31 Oct 2017 | INR | 1,059.95 | 1,108 | 1,052 | 1,092.65 | 1,092.65 | +43.65 (+4.16%) | 3,784 |
| 30 Oct 2017 | INR | 1,052 | 1,090 | 1,040 | 1,049 | 1,049 | -19.8 (-1.85%) | 40,199 |
| 27 Oct 2017 | INR | 1,050.65 | 1,080 | 1,050 | 1,068.8 | 1,068.8 | +14.5 (+1.38%) | 1,409 |
| 26 Oct 2017 | INR | 1,052 | 1,060 | 1,017.7 | 1,054.3 | 1,054.3 | -5.25 (-0.50%) | 3,555 |
| 25 Oct 2017 | INR | 1,075 | 1,085 | 1,050 | 1,059.55 | 1,059.55 | -19.15 (-1.78%) | 959 |
| 24 Oct 2017 | INR | 1,080.15 | 1,085 | 1,070 | 1,078.7 | 1,078.7 | +3.7 (+0.34%) | 1,360 |
| 23 Oct 2017 | INR | 1,065.3 | 1,085 | 1,060 | 1,075 | 1,075 | -15.3 (-1.40%) | 1,809 |
| 19 Oct 2017 | INR | 1,085 | 1,100 | 1,080 | 1,090.3 | 1,090.3 | +7.6 (+0.70%) | 1,058 |
| 18 Oct 2017 | INR | 1,059 | 1,090 | 1,050 | 1,082.7 | 1,082.7 | +26.1 (+2.47%) | 1,464 |
| 17 Oct 2017 | INR | 1,051 | 1,062.7 | 1,038.2 | 1,056.6 | 1,056.6 | -3.8 (-0.36%) | 1,120 |
| 16 Oct 2017 | INR | 1,064.95 | 1,080 | 1,055.65 | 1,060.4 | 1,060.4 | +14.3 (+1.37%) | 789 |
| 13 Oct 2017 | INR | 1,036.05 | 1,050 | 1,035 | 1,046.1 | 1,046.1 | +9.4 (+0.91%) | 732 |
| 12 Oct 2017 | INR | 1,055 | 1,055 | 1,029.1 | 1,036.7 | 1,036.7 | -12.35 (-1.18%) | 1,443 |
| 11 Oct 2017 | INR | 1,070 | 1,079 | 1,040 | 1,049.05 | 1,049.05 | -14.9 (-1.40%) | 2,007 |
| 10 Oct 2017 | INR | 1,070.15 | 1,079.8 | 1,060 | 1,063.95 | 1,063.95 | -14.4 (-1.34%) | 1,017 |
| 9 Oct 2017 | INR | 1,070 | 1,089.95 | 1,052.15 | 1,078.35 | 1,078.35 | +18.3 (+1.73%) | 2,608 |
| 6 Oct 2017 | INR | 1,070 | 1,080.95 | 1,055 | 1,060.05 | 1,060.05 | -2.55 (-0.24%) | 1,170 |
| 5 Oct 2017 | INR | 1,075.95 | 1,094.9 | 1,060 | 1,062.6 | 1,062.6 | -19.15 (-1.77%) | 847 |
| 4 Oct 2017 | INR | 1,120 | 1,138.7 | 1,070 | 1,081.75 | 1,081.75 | -39.1 (-3.49%) | 3,774 |
| 3 Oct 2017 | INR | 1,075 | 1,139 | 1,070 | 1,120.85 | 1,120.85 | +46.75 (+4.35%) | 12,039 |
| 29 Sep 2017 | INR | 1,041.15 | 1,080 | 1,015 | 1,074.1 | 1,074.1 | +14.8 (+1.40%) | 11,096 |
| 28 Sep 2017 | INR | 1,070 | 1,085 | 1,050 | 1,059.3 | 1,059.3 | -15.7 (-1.46%) | 1,271 |
