| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,244.05 | 1,290 | 1,239.9 | 1,275.65 | 1,275.65 | +32 (+2.57%) | 10,020 |
| 9 Nov 2017 | INR | 1,225.2 | 1,270 | 1,225.2 | 1,243.65 | 1,243.65 | +12.8 (+1.04%) | 11,471 |
| 8 Nov 2017 | INR | 1,290 | 1,344 | 1,215 | 1,230.85 | 1,230.85 | -47.75 (-3.73%) | 76,507 |
| 7 Nov 2017 | INR | 1,245 | 1,324 | 1,245 | 1,278.6 | 1,278.6 | +38.45 (+3.10%) | 60,959 |
| 6 Nov 2017 | INR | 1,225 | 1,260 | 1,211.05 | 1,240.15 | 1,240.15 | +22.7 (+1.86%) | 36,236 |
| 3 Nov 2017 | INR | 1,235 | 1,244.95 | 1,210.1 | 1,217.45 | 1,217.45 | -8.95 (-0.73%) | 13,015 |
| 2 Nov 2017 | INR | 1,190 | 1,235 | 1,190 | 1,226.4 | 1,226.4 | +34.9 (+2.93%) | 27,372 |
| 1 Nov 2017 | INR | 1,185 | 1,209 | 1,171.1 | 1,191.5 | 1,191.5 | +7.6 (+0.64%) | 4,514 |
| 31 Oct 2017 | INR | 1,212 | 1,215 | 1,175 | 1,183.9 | 1,183.9 | -25.15 (-2.08%) | 2,643 |
| 30 Oct 2017 | INR | 1,200 | 1,225 | 1,200 | 1,209.05 | 1,209.05 | +12.4 (+1.04%) | 11,240 |
| 27 Oct 2017 | INR | 1,175 | 1,208 | 1,175 | 1,196.65 | 1,196.65 | +31.25 (+2.68%) | 12,151 |
| 26 Oct 2017 | INR | 1,146.95 | 1,214 | 1,143.05 | 1,165.4 | 1,165.4 | +24.1 (+2.11%) | 20,712 |
| 25 Oct 2017 | INR | 1,165 | 1,165 | 1,140 | 1,141.3 | 1,141.3 | -9.3 (-0.81%) | 8,754 |
| 24 Oct 2017 | INR | 1,150.05 | 1,170 | 1,146 | 1,150.6 | 1,150.6 | -9.85 (-0.85%) | 5,942 |
| 23 Oct 2017 | INR | 1,165.1 | 1,172.1 | 1,151 | 1,160.45 | 1,160.45 | -5.5 (-0.47%) | 3,831 |
| 19 Oct 2017 | INR | 1,171.75 | 1,171.75 | 1,156.05 | 1,165.95 | 1,165.95 | -5.8 (-0.49%) | 1,192 |
| 18 Oct 2017 | INR | 1,166.95 | 1,185 | 1,155.2 | 1,171.75 | 1,171.75 | +9.95 (+0.86%) | 2,713 |
| 17 Oct 2017 | INR | 1,150.1 | 1,170 | 1,150.1 | 1,161.8 | 1,161.8 | -3.4 (-0.29%) | 12,397 |
| 16 Oct 2017 | INR | 1,170.35 | 1,187 | 1,150.5 | 1,165.2 | 1,165.2 | +5.1 (+0.44%) | 12,212 |
| 13 Oct 2017 | INR | 1,181.95 | 1,193.8 | 1,150.1 | 1,160.1 | 1,160.1 | -20.95 (-1.77%) | 6,748 |
| 12 Oct 2017 | INR | 1,186.85 | 1,188 | 1,165.1 | 1,181.05 | 1,181.05 | +4.6 (+0.39%) | 3,560 |
| 11 Oct 2017 | INR | 1,210 | 1,210 | 1,172 | 1,176.45 | 1,176.45 | -8.6 (-0.73%) | 7,318 |
| 10 Oct 2017 | INR | 1,185.05 | 1,200 | 1,182 | 1,185.05 | 1,185.05 | -6.05 (-0.51%) | 5,266 |
| 9 Oct 2017 | INR | 1,216 | 1,216 | 1,185.2 | 1,191.1 | 1,191.1 | -9.15 (-0.76%) | 5,643 |
| 6 Oct 2017 | INR | 1,190 | 1,214.8 | 1,190 | 1,200.25 | 1,200.25 | +9.05 (+0.76%) | 10,190 |
| 5 Oct 2017 | INR | 1,216.05 | 1,225 | 1,185.65 | 1,191.2 | 1,191.2 | -21.95 (-1.81%) | 6,532 |
| 4 Oct 2017 | INR | 1,192 | 1,242.8 | 1,192 | 1,213.15 | 1,213.15 | +13.7 (+1.14%) | 15,642 |
| 3 Oct 2017 | INR | 1,198.65 | 1,208.95 | 1,186.2 | 1,199.45 | 1,199.45 | +14.3 (+1.21%) | 5,022 |
| 29 Sep 2017 | INR | 1,170.05 | 1,209.9 | 1,160.05 | 1,185.15 | 1,185.15 | +32.35 (+2.81%) | 27,091 |
| 28 Sep 2017 | INR | 1,120 | 1,160 | 1,110 | 1,152.8 | 1,152.8 | +22.95 (+2.03%) | 4,518 |
