| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,285.05 | 1,309.55 | 1,271 | 1,280.85 | 1,280.85 | -7.25 (-0.56%) | 10,702 |
| 9 Nov 2017 | INR | 1,295 | 1,350 | 1,275 | 1,288.1 | 1,288.1 | +2.85 (+0.22%) | 33,304 |
| 8 Nov 2017 | INR | 1,241 | 1,374.9 | 1,239.4 | 1,285.25 | 1,285.25 | +51.95 (+4.21%) | 211,353 |
| 7 Nov 2017 | INR | 1,200.05 | 1,265 | 1,200.05 | 1,233.3 | 1,233.3 | +35.55 (+2.97%) | 43,866 |
| 6 Nov 2017 | INR | 1,192 | 1,214.95 | 1,190 | 1,197.75 | 1,197.75 | +1.2 (+0.10%) | 4,732 |
| 3 Nov 2017 | INR | 1,219 | 1,225.95 | 1,190 | 1,196.55 | 1,196.55 | -11.65 (-0.96%) | 7,633 |
| 2 Nov 2017 | INR | 1,218 | 1,223.75 | 1,200.1 | 1,208.2 | 1,208.2 | +0.3 (+0.02%) | 4,331 |
| 1 Nov 2017 | INR | 1,225 | 1,231 | 1,205 | 1,207.9 | 1,207.9 | -4.55 (-0.38%) | 8,285 |
| 31 Oct 2017 | INR | 1,200 | 1,265.95 | 1,200 | 1,212.45 | 1,212.45 | +16.85 (+1.41%) | 41,115 |
| 30 Oct 2017 | INR | 1,190 | 1,233.95 | 1,190 | 1,195.6 | 1,195.6 | -3.2 (-0.27%) | 10,210 |
| 27 Oct 2017 | INR | 1,202.05 | 1,222.25 | 1,190 | 1,198.8 | 1,198.8 | -2.9 (-0.24%) | 8,481 |
| 26 Oct 2017 | INR | 1,210.15 | 1,225.95 | 1,183.6 | 1,201.7 | 1,201.7 | -0.5 (-0.04%) | 7,539 |
| 25 Oct 2017 | INR | 1,224.9 | 1,235.75 | 1,193 | 1,202.2 | 1,202.2 | -9.55 (-0.79%) | 7,631 |
| 24 Oct 2017 | INR | 1,226.4 | 1,226.45 | 1,207 | 1,211.75 | 1,211.75 | +0.1 (+0.01%) | 2,354 |
| 23 Oct 2017 | INR | 1,201 | 1,249.95 | 1,201 | 1,211.65 | 1,211.65 | -0.9 (-0.07%) | 9,135 |
| 19 Oct 2017 | INR | 1,221.1 | 1,240 | 1,175.35 | 1,212.55 | 1,212.55 | +7.25 (+0.60%) | 3,892 |
| 18 Oct 2017 | INR | 1,222 | 1,222 | 1,201.75 | 1,205.3 | 1,205.3 | -7.55 (-0.62%) | 4,754 |
| 17 Oct 2017 | INR | 1,211.25 | 1,228.45 | 1,201.05 | 1,212.85 | 1,212.85 | +0.5 (+0.04%) | 5,628 |
| 16 Oct 2017 | INR | 1,226.05 | 1,259 | 1,205.2 | 1,212.35 | 1,212.35 | -7.9 (-0.65%) | 9,515 |
| 13 Oct 2017 | INR | 1,211.05 | 1,257 | 1,211.05 | 1,220.25 | 1,220.25 | +18.65 (+1.55%) | 27,357 |
| 12 Oct 2017 | INR | 1,230 | 1,239.9 | 1,182.25 | 1,201.6 | 1,201.6 | -22.15 (-1.81%) | 12,348 |
| 11 Oct 2017 | INR | 1,250.45 | 1,260.1 | 1,206.15 | 1,223.75 | 1,223.75 | -17.5 (-1.41%) | 13,273 |
| 10 Oct 2017 | INR | 1,257.9 | 1,283.8 | 1,229.95 | 1,241.25 | 1,241.25 | -5.25 (-0.42%) | 27,852 |
| 9 Oct 2017 | INR | 1,202.05 | 1,344.8 | 1,202 | 1,246.5 | 1,246.5 | +50.7 (+4.24%) | 182,797 |
| 6 Oct 2017 | INR | 1,157 | 1,231.95 | 1,144.05 | 1,195.8 | 1,195.8 | +46.05 (+4.01%) | 32,477 |
| 5 Oct 2017 | INR | 1,157 | 1,159 | 1,138 | 1,149.75 | 1,149.75 | +10 (+0.88%) | 3,949 |
| 4 Oct 2017 | INR | 1,130.35 | 1,163.45 | 1,125.35 | 1,139.75 | 1,139.75 | +10.1 (+0.89%) | 9,283 |
| 3 Oct 2017 | INR | 1,140.4 | 1,150 | 1,125.2 | 1,129.65 | 1,129.65 | -1.7 (-0.15%) | 4,698 |
| 29 Sep 2017 | INR | 1,130.1 | 1,167.7 | 1,126 | 1,131.35 | 1,131.35 | +2.25 (+0.20%) | 7,754 |
| 28 Sep 2017 | INR | 1,139.95 | 1,148.95 | 1,115.05 | 1,129.1 | 1,129.1 | -2.1 (-0.19%) | 5,034 |
