| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,322 | 1,324 | 1,314 | 1,317.8 | 26.356 | +2.8 (+0.21%) | 191 |
| 9 Nov 2017 | INR | 1,313.05 | 1,316.95 | 1,308.15 | 1,315 | 26.3 | +2 (+0.15%) | 309 |
| 8 Nov 2017 | INR | 1,308.15 | 1,319.6 | 1,304.1 | 1,313 | 26.26 | +2 (+0.15%) | 330 |
| 7 Nov 2017 | INR | 1,309.95 | 1,320 | 1,305 | 1,311 | 26.22 | +8 (+0.61%) | 316 |
| 6 Nov 2017 | INR | 1,317.15 | 1,317.15 | 1,297.25 | 1,303 | 26.06 | -3.9 (-0.30%) | 472 |
| 3 Nov 2017 | INR | 1,291 | 1,319.85 | 1,291 | 1,306.9 | 26.138 | -0.4 (-0.03%) | 201 |
| 2 Nov 2017 | INR | 1,308 | 1,344.95 | 1,300 | 1,307.3 | 26.146 | -1.45 (-0.11%) | 197 |
| 1 Nov 2017 | INR | 1,308 | 1,311.95 | 1,304 | 1,308.75 | 26.175 | -0.95 (-0.07%) | 108 |
| 31 Oct 2017 | INR | 1,305 | 1,329.95 | 1,305 | 1,309.7 | 26.194 | +1.8 (+0.14%) | 289 |
| 30 Oct 2017 | INR | 1,309.9 | 1,309.9 | 1,300.1 | 1,307.9 | 26.158 | -5.45 (-0.41%) | 243 |
| 27 Oct 2017 | INR | 1,309.95 | 1,316.05 | 1,305.75 | 1,313.35 | 26.267 | +2.1 (+0.16%) | 394 |
| 26 Oct 2017 | INR | 1,316 | 1,316.95 | 1,305 | 1,311.25 | 26.225 | -4.75 (-0.36%) | 505 |
| 25 Oct 2017 | INR | 1,313.8 | 1,317.95 | 1,312 | 1,316 | 26.32 | -3.65 (-0.28%) | 3,702 |
| 24 Oct 2017 | INR | 1,320.3 | 1,320.3 | 1,301.05 | 1,319.65 | 26.393 | -0.25 (-0.02%) | 3,924 |
| 23 Oct 2017 | INR | 1,316 | 1,339.95 | 1,316 | 1,319.9 | 26.398 | -15.05 (-1.13%) | 949 |
| 19 Oct 2017 | INR | 1,325 | 1,336 | 1,325 | 1,334.95 | 26.699 | +9.95 (+0.75%) | 246 |
| 18 Oct 2017 | INR | 1,332.4 | 1,332.4 | 1,325 | 1,325 | 26.5 | -6.45 (-0.48%) | 244 |
| 17 Oct 2017 | INR | 1,339 | 1,354.8 | 1,327 | 1,331.45 | 26.629 | -6.65 (-0.50%) | 902 |
| 16 Oct 2017 | INR | 1,340 | 1,349.95 | 1,335 | 1,338.1 | 26.762 | +0.15 (+0.01%) | 454 |
| 13 Oct 2017 | INR | 1,337 | 1,339 | 1,332.3 | 1,337.95 | 26.759 | +1.15 (+0.09%) | 122 |
| 12 Oct 2017 | INR | 1,338 | 1,338.8 | 1,332 | 1,336.8 | 26.736 | +4.15 (+0.31%) | 258 |
| 11 Oct 2017 | INR | 1,332 | 1,335 | 1,325.25 | 1,332.65 | 26.653 | +0.85 (+0.06%) | 93 |
| 10 Oct 2017 | INR | 1,343 | 1,343 | 1,329 | 1,331.8 | 26.636 | +5.5 (+0.41%) | 137 |
| 9 Oct 2017 | INR | 1,333 | 1,343 | 1,315.4 | 1,326.3 | 26.526 | +15 (+1.14%) | 155 |
| 6 Oct 2017 | INR | 1,303.8 | 1,314.95 | 1,303.8 | 1,311.3 | 26.226 | -3.7 (-0.28%) | 79 |
| 5 Oct 2017 | INR | 1,328 | 1,342.7 | 1,315 | 1,315 | 26.3 | -2.8 (-0.21%) | 144 |
| 4 Oct 2017 | INR | 1,326 | 1,326 | 1,310.3 | 1,317.8 | 26.356 | +2.1 (+0.16%) | 219 |
| 3 Oct 2017 | INR | 1,324 | 1,327 | 1,312.6 | 1,315.7 | 26.314 | -11.1 (-0.84%) | 227 |
| 29 Sep 2017 | INR | 1,329.9 | 1,329.9 | 1,318 | 1,326.8 | 26.536 | -0.95 (-0.07%) | 365 |
| 28 Sep 2017 | INR | 1,338.2 | 1,339.8 | 1,326 | 1,327.75 | 26.555 | -10.35 (-0.77%) | 163 |
