| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,011.25 | 1,014.2 | 1,002.6 | 1,005.3 | 1,005.3 | -5.95 (-0.59%) | 110,705 |
| 8 Nov 2017 | INR | 1,015 | 1,019.95 | 1,007.85 | 1,011.25 | 1,011.25 | -1.05 (-0.10%) | 204,756 |
| 7 Nov 2017 | INR | 1,004.4 | 1,024.2 | 1,004.4 | 1,012.3 | 1,012.3 | +3.6 (+0.36%) | 51,565 |
| 6 Nov 2017 | INR | 1,017 | 1,017.45 | 999.5 | 1,008.7 | 1,008.7 | -6.9 (-0.68%) | 521,726 |
| 3 Nov 2017 | INR | 1,028 | 1,028 | 1,009.2 | 1,015.6 | 1,015.6 | -4.1 (-0.40%) | 1,081,450 |
| 2 Nov 2017 | INR | 1,024.05 | 1,032.25 | 1,000 | 1,019.7 | 1,019.7 | -4.3 (-0.42%) | 92,851 |
| 1 Nov 2017 | INR | 1,032.05 | 1,035.7 | 1,018.35 | 1,024 | 1,024 | -0.55 (-0.05%) | 44,665 |
| 31 Oct 2017 | INR | 1,030 | 1,033.95 | 1,022.15 | 1,024.55 | 1,024.55 | -4.05 (-0.39%) | 29,343 |
| 30 Oct 2017 | INR | 1,033 | 1,045 | 1,020.3 | 1,028.6 | 1,028.6 | -4.05 (-0.39%) | 51,959 |
| 27 Oct 2017 | INR | 1,025 | 1,044 | 1,023 | 1,032.65 | 1,032.65 | +13.9 (+1.36%) | 75,746 |
| 26 Oct 2017 | INR | 1,019.8 | 1,024.7 | 986.5 | 1,018.75 | 1,018.75 | +9.05 (+0.90%) | 113,133 |
| 25 Oct 2017 | INR | 1,080 | 1,080 | 1,000 | 1,009.7 | 1,009.7 | -58 (-5.43%) | 312,340 |
| 24 Oct 2017 | INR | 1,070 | 1,080 | 1,059.3 | 1,067.7 | 1,067.7 | +5.75 (+0.54%) | 24,708 |
| 23 Oct 2017 | INR | 1,080 | 1,082.35 | 1,059.7 | 1,061.95 | 1,061.95 | -17.4 (-1.61%) | 35,233 |
| 19 Oct 2017 | INR | 1,110 | 1,110 | 1,071 | 1,079.35 | 1,079.35 | -18.05 (-1.64%) | 15,326 |
| 18 Oct 2017 | INR | 1,075 | 1,114.35 | 1,075 | 1,097.4 | 1,097.4 | +18.05 (+1.67%) | 47,095 |
| 17 Oct 2017 | INR | 1,084 | 1,086.5 | 1,072.95 | 1,079.35 | 1,079.35 | -5.25 (-0.48%) | 46,001 |
| 16 Oct 2017 | INR | 1,085 | 1,098.65 | 1,078.75 | 1,084.6 | 1,084.6 | +2.9 (+0.27%) | 90,992 |
| 13 Oct 2017 | INR | 1,059 | 1,088.8 | 1,053.4 | 1,081.7 | 1,081.7 | +23.3 (+2.20%) | 144,333 |
| 12 Oct 2017 | INR | 1,042.15 | 1,063.9 | 1,038.3 | 1,058.4 | 1,058.4 | +14.35 (+1.37%) | 54,969 |
| 11 Oct 2017 | INR | 1,056 | 1,057.2 | 1,038.45 | 1,044.05 | 1,044.05 | -10.8 (-1.02%) | 27,337 |
| 10 Oct 2017 | INR | 1,050 | 1,072.5 | 1,045.05 | 1,054.85 | 1,054.85 | +4.9 (+0.47%) | 28,196 |
| 9 Oct 2017 | INR | 1,041 | 1,053.1 | 1,035.1 | 1,049.95 | 1,049.95 | +12.8 (+1.23%) | 43,948 |
| 6 Oct 2017 | INR | 1,031.35 | 1,042.2 | 1,031.35 | 1,037.15 | 1,037.15 | +6 (+0.58%) | 26,398 |
| 5 Oct 2017 | INR | 1,029 | 1,038 | 1,020.3 | 1,031.15 | 1,031.15 | +3.15 (+0.31%) | 39,403 |
| 4 Oct 2017 | INR | 1,009 | 1,035.5 | 1,008.7 | 1,028 | 1,028 | +21.7 (+2.16%) | 59,152 |
| 3 Oct 2017 | INR | 1,001.9 | 1,012 | 995.6 | 1,006.3 | 1,006.3 | +4.4 (+0.44%) | 334,938 |
| 29 Sep 2017 | INR | 1,015 | 1,015 | 998.1 | 1,001.9 | 1,001.9 | -2.1 (-0.21%) | 35,209 |
| 28 Sep 2017 | INR | 983 | 1,014 | 968.25 | 1,004 | 1,004 | +23.85 (+2.43%) | 126,013 |
| 27 Sep 2017 | INR | 994 | 1,004.95 | 976.95 | 980.15 | 980.15 | -14.3 (-1.44%) | 66,180 |
