| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2017 | INR | 1,896.95 | 1,920 | 1,870 | 1,879.25 | 1,879.25 | -22.05 (-1.16%) | 2,629 |
| 10 Nov 2017 | INR | 1,910 | 1,924 | 1,872.05 | 1,901.3 | 1,901.3 | +9.05 (+0.48%) | 6,246 |
| 9 Nov 2017 | INR | 1,871.95 | 1,900 | 1,845 | 1,892.25 | 1,892.25 | +50.55 (+2.74%) | 4,555 |
| 8 Nov 2017 | INR | 1,840 | 1,860 | 1,810 | 1,841.7 | 1,841.7 | -3.75 (-0.20%) | 2,289 |
| 7 Nov 2017 | INR | 1,875 | 1,892.95 | 1,840 | 1,845.45 | 1,845.45 | -29.4 (-1.57%) | 2,935 |
| 6 Nov 2017 | INR | 1,885.1 | 1,890 | 1,865.05 | 1,874.85 | 1,874.85 | -19.5 (-1.03%) | 1,886 |
| 3 Nov 2017 | INR | 1,870 | 1,920 | 1,850 | 1,894.35 | 1,894.35 | +17.95 (+0.96%) | 11,812 |
| 2 Nov 2017 | INR | 1,801 | 1,925 | 1,801 | 1,876.4 | 1,876.4 | -8 (-0.42%) | 14,523 |
| 1 Nov 2017 | INR | 1,900 | 1,925 | 1,870.15 | 1,884.4 | 1,884.4 | -8.35 (-0.44%) | 6,530 |
| 31 Oct 2017 | INR | 1,925 | 1,925 | 1,881.1 | 1,892.75 | 1,892.75 | -12.15 (-0.64%) | 6,413 |
| 30 Oct 2017 | INR | 1,950 | 1,950 | 1,895 | 1,904.9 | 1,904.9 | -37 (-1.91%) | 20,947 |
| 27 Oct 2017 | INR | 1,912.8 | 1,950 | 1,888.35 | 1,941.9 | 1,941.9 | +23.5 (+1.22%) | 3,571 |
| 26 Oct 2017 | INR | 1,902.35 | 1,925 | 1,902 | 1,918.4 | 1,918.4 | +11.85 (+0.62%) | 5,609 |
| 25 Oct 2017 | INR | 1,909.2 | 1,927.9 | 1,900 | 1,906.55 | 1,906.55 | -16 (-0.83%) | 4,970 |
| 24 Oct 2017 | INR | 1,918.9 | 1,928.45 | 1,905.05 | 1,922.55 | 1,922.55 | +18 (+0.95%) | 8,925 |
| 23 Oct 2017 | INR | 1,890.05 | 1,920 | 1,883.5 | 1,904.55 | 1,904.55 | +19.2 (+1.02%) | 2,452 |
| 19 Oct 2017 | INR | 1,944 | 1,944 | 1,866 | 1,885.35 | 1,885.35 | -5.15 (-0.27%) | 705 |
| 18 Oct 2017 | INR | 1,890.05 | 1,990 | 1,860 | 1,890.5 | 1,890.5 | -20.4 (-1.07%) | 7,030 |
| 17 Oct 2017 | INR | 1,895.55 | 1,920 | 1,895.3 | 1,910.9 | 1,910.9 | +18.2 (+0.96%) | 834 |
| 16 Oct 2017 | INR | 1,916.9 | 1,930.2 | 1,880 | 1,892.7 | 1,892.7 | -11.05 (-0.58%) | 2,321 |
| 13 Oct 2017 | INR | 1,911.05 | 1,918 | 1,895.35 | 1,903.75 | 1,903.75 | -6.25 (-0.33%) | 831 |
| 12 Oct 2017 | INR | 1,910.95 | 1,915 | 1,879.55 | 1,910 | 1,910 | +5.8 (+0.30%) | 714 |
| 11 Oct 2017 | INR | 1,908.85 | 1,924 | 1,896.45 | 1,904.2 | 1,904.2 | +0.7 (+0.04%) | 470 |
| 10 Oct 2017 | INR | 1,949 | 1,949 | 1,890.3 | 1,903.5 | 1,903.5 | -15.45 (-0.81%) | 2,509 |
| 9 Oct 2017 | INR | 1,862.75 | 1,945.95 | 1,862.75 | 1,918.95 | 1,918.95 | +8.4 (+0.44%) | 2,050 |
| 6 Oct 2017 | INR | 1,889.95 | 1,930 | 1,859.25 | 1,910.55 | 1,910.55 | +65.3 (+3.54%) | 2,427 |
| 5 Oct 2017 | INR | 1,875.05 | 1,885 | 1,840 | 1,845.25 | 1,845.25 | -15.8 (-0.85%) | 1,588 |
| 4 Oct 2017 | INR | 1,874.95 | 1,880 | 1,850 | 1,861.05 | 1,861.05 | -2.2 (-0.12%) | 1,729 |
| 3 Oct 2017 | INR | 1,838.95 | 1,874.85 | 1,818.15 | 1,863.25 | 1,863.25 | +24.15 (+1.31%) | 1,391 |
| 29 Sep 2017 | INR | 1,807.4 | 1,848 | 1,788.2 | 1,839.1 | 1,839.1 | +55.7 (+3.12%) | 1,395 |
