| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | INR | 1,393 | 1,404.95 | 1,380.25 | 1,387.15 | 1,387.15 | -10.3 (-0.74%) | 115,197 |
| 30 Oct 2017 | INR | 1,425 | 1,430 | 1,390.1 | 1,397.45 | 1,397.45 | -23.75 (-1.67%) | 192,813 |
| 27 Oct 2017 | INR | 1,410 | 1,436.05 | 1,331.45 | 1,421.2 | 1,421.2 | -0.25 (-0.02%) | 762,643 |
| 26 Oct 2017 | INR | 1,395 | 1,430 | 1,390 | 1,421.45 | 1,421.45 | +32.6 (+2.35%) | 232,745 |
| 25 Oct 2017 | INR | 1,430 | 1,433.8 | 1,368.1 | 1,388.85 | 1,388.85 | -32 (-2.25%) | 206,081 |
| 24 Oct 2017 | INR | 1,420 | 1,448 | 1,413.8 | 1,420.85 | 1,420.85 | +5.1 (+0.36%) | 333,438 |
| 23 Oct 2017 | INR | 1,361.05 | 1,423.05 | 1,361.05 | 1,415.75 | 1,415.75 | +53.1 (+3.90%) | 186,223 |
| 19 Oct 2017 | INR | 1,374 | 1,387 | 1,355 | 1,362.65 | 1,362.65 | -6.45 (-0.47%) | 22,247 |
| 18 Oct 2017 | INR | 1,378.1 | 1,385 | 1,359.95 | 1,369.1 | 1,369.1 | -18.5 (-1.33%) | 311,307 |
| 17 Oct 2017 | INR | 1,372 | 1,393.45 | 1,348 | 1,387.6 | 1,387.6 | +15.5 (+1.13%) | 449,521 |
| 16 Oct 2017 | INR | 1,389.85 | 1,403.9 | 1,362 | 1,372.1 | 1,372.1 | -32 (-2.28%) | 280,485 |
| 13 Oct 2017 | INR | 1,356 | 1,434 | 1,344.65 | 1,404.1 | 1,404.1 | +51.4 (+3.80%) | 438,244 |
| 12 Oct 2017 | INR | 1,335 | 1,360 | 1,334.95 | 1,352.7 | 1,352.7 | +17.05 (+1.28%) | 149,647 |
| 11 Oct 2017 | INR | 1,382 | 1,403.15 | 1,330.5 | 1,335.65 | 1,335.65 | -41 (-2.98%) | 216,793 |
| 10 Oct 2017 | INR | 1,400 | 1,415 | 1,356 | 1,376.65 | 1,376.65 | -10.95 (-0.79%) | 282,768 |
| 9 Oct 2017 | INR | 1,314 | 1,396.1 | 1,310.15 | 1,387.6 | 1,387.6 | +73.95 (+5.63%) | 437,638 |
| 6 Oct 2017 | INR | 1,311.9 | 1,321.95 | 1,292.85 | 1,313.65 | 1,313.65 | +20.2 (+1.56%) | 234,043 |
| 5 Oct 2017 | INR | 1,275 | 1,324.2 | 1,268.05 | 1,293.45 | 1,293.45 | +24.85 (+1.96%) | 404,082 |
| 4 Oct 2017 | INR | 1,220.1 | 1,278 | 1,220.1 | 1,268.6 | 1,268.6 | +47.55 (+3.89%) | 320,762 |
| 3 Oct 2017 | INR | 1,216 | 1,238.25 | 1,210.25 | 1,221.05 | 1,221.05 | +16.15 (+1.34%) | 129,232 |
| 29 Sep 2017 | INR | 1,202 | 1,232.9 | 1,186 | 1,204.9 | 1,204.9 | +10.25 (+0.86%) | 213,881 |
| 28 Sep 2017 | INR | 1,177.9 | 1,205.95 | 1,142.05 | 1,194.65 | 1,194.65 | +20.05 (+1.71%) | 332,099 |
| 27 Sep 2017 | INR | 1,210.1 | 1,233.05 | 1,165 | 1,174.6 | 1,174.6 | -37.25 (-3.07%) | 203,339 |
| 26 Sep 2017 | INR | 1,210 | 1,244 | 1,190.25 | 1,211.85 | 1,211.85 | -3.05 (-0.25%) | 212,923 |
| 25 Sep 2017 | INR | 1,228.7 | 1,228.7 | 1,166.65 | 1,214.9 | 1,214.9 | -2.8 (-0.23%) | 366,125 |
| 22 Sep 2017 | INR | 1,274 | 1,274 | 1,209.4 | 1,217.7 | 1,217.7 | -63.5 (-4.96%) | 335,055 |
| 21 Sep 2017 | INR | 1,315.9 | 1,324.95 | 1,275.75 | 1,281.2 | 1,281.2 | -28.8 (-2.20%) | 339,178 |
| 20 Sep 2017 | INR | 1,338.15 | 1,347.2 | 1,300 | 1,310 | 1,310 | -27.8 (-2.08%) | 125,823 |
| 19 Sep 2017 | INR | 1,335 | 1,350 | 1,320.1 | 1,337.8 | 1,337.8 | +8.5 (+0.64%) | 72,193 |
| 18 Sep 2017 | INR | 1,348 | 1,355 | 1,321.65 | 1,329.3 | 1,329.3 | -7.05 (-0.53%) | 81,988 |
