| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2017 | INR | 1,582 | 1,743.6 | 1,555.5 | 1,732.9 | 346.58 | +96.25 (+5.88%) | 5,318,735 |
| 9 Nov 2017 | INR | 1,658.6 | 1,667.45 | 1,624.35 | 1,636.65 | 327.33 | -21.95 (-1.32%) | 818,975 |
| 8 Nov 2017 | INR | 1,665.2 | 1,683.85 | 1,645 | 1,658.6 | 331.72 | -10.3 (-0.62%) | 487,970 |
| 7 Nov 2017 | INR | 1,671.25 | 1,688.15 | 1,650.05 | 1,668.9 | 333.78 | -3.4 (-0.20%) | 616,735 |
| 6 Nov 2017 | INR | 1,710.1 | 1,726.4 | 1,651 | 1,672.3 | 334.46 | -37.65 (-2.20%) | 644,680 |
| 3 Nov 2017 | INR | 1,759 | 1,766.9 | 1,697 | 1,709.95 | 341.99 | -32.65 (-1.87%) | 1,042,575 |
| 2 Nov 2017 | INR | 1,700 | 1,758.5 | 1,696.75 | 1,742.6 | 348.52 | +46.1 (+2.72%) | 1,565,740 |
| 1 Nov 2017 | INR | 1,700 | 1,715 | 1,683.2 | 1,696.5 | 339.3 | +7.45 (+0.44%) | 689,385 |
| 31 Oct 2017 | INR | 1,705 | 1,727.55 | 1,680.5 | 1,689.05 | 337.81 | -18.25 (-1.07%) | 572,575 |
| 30 Oct 2017 | INR | 1,650 | 1,720 | 1,634.1 | 1,707.3 | 341.46 | +56.25 (+3.41%) | 1,104,075 |
| 27 Oct 2017 | INR | 1,649.9 | 1,673.4 | 1,645.05 | 1,651.05 | 330.21 | +8.65 (+0.53%) | 317,150 |
| 26 Oct 2017 | INR | 1,637 | 1,681.1 | 1,622.55 | 1,642.4 | 328.48 | +1.6 (+0.10%) | 919,975 |
| 25 Oct 2017 | INR | 1,663 | 1,677.45 | 1,631.1 | 1,640.8 | 328.16 | -19.55 (-1.18%) | 862,035 |
| 24 Oct 2017 | INR | 1,689 | 1,692.95 | 1,654.7 | 1,660.35 | 332.07 | -20.9 (-1.24%) | 586,110 |
| 23 Oct 2017 | INR | 1,674 | 1,693.3 | 1,650.95 | 1,681.25 | 336.25 | +27.3 (+1.65%) | 1,088,165 |
| 19 Oct 2017 | INR | 1,684.9 | 1,687.8 | 1,639.5 | 1,653.95 | 330.79 | -21.05 (-1.26%) | 174,655 |
| 18 Oct 2017 | INR | 1,715 | 1,728.35 | 1,651.05 | 1,675 | 335 | -40.2 (-2.34%) | 1,429,300 |
| 17 Oct 2017 | INR | 1,730 | 1,753.45 | 1,703.55 | 1,715.2 | 343.04 | -8.05 (-0.47%) | 1,034,185 |
| 16 Oct 2017 | INR | 1,727 | 1,762.55 | 1,717.25 | 1,723.25 | 344.65 | -3.4 (-0.20%) | 1,037,930 |
| 13 Oct 2017 | INR | 1,751 | 1,768.9 | 1,720.1 | 1,726.65 | 345.33 | -33.05 (-1.88%) | 1,022,255 |
| 12 Oct 2017 | INR | 1,726 | 1,773.9 | 1,724.1 | 1,759.7 | 351.94 | +34.85 (+2.02%) | 2,344,330 |
| 11 Oct 2017 | INR | 1,729.75 | 1,793.9 | 1,681.6 | 1,724.85 | 344.97 | +6.25 (+0.36%) | 5,161,280 |
| 10 Oct 2017 | INR | 1,736.05 | 1,748.05 | 1,696 | 1,718.6 | 343.72 | -25.3 (-1.45%) | 2,925,185 |
| 9 Oct 2017 | INR | 1,580 | 1,752.75 | 1,580 | 1,743.9 | 348.78 | +166.05 (+10.52%) | 7,111,380 |
| 6 Oct 2017 | INR | 1,570 | 1,589 | 1,567 | 1,577.85 | 315.57 | +21.15 (+1.36%) | 1,025,320 |
| 5 Oct 2017 | INR | 1,542 | 1,575 | 1,527.6 | 1,556.7 | 311.34 | +13.4 (+0.87%) | 672,885 |
| 4 Oct 2017 | INR | 1,568 | 1,568 | 1,536.8 | 1,543.3 | 308.66 | -25.1 (-1.60%) | 497,660 |
| 3 Oct 2017 | INR | 1,546 | 1,580.45 | 1,544.95 | 1,568.4 | 313.68 | +27.3 (+1.77%) | 253,530 |
| 29 Sep 2017 | INR | 1,547 | 1,557.9 | 1,532 | 1,541.1 | 308.22 | +5.4 (+0.35%) | 200,335 |
| 28 Sep 2017 | INR | 1,534.8 | 1,549.05 | 1,510 | 1,535.7 | 307.14 | +13.5 (+0.89%) | 282,340 |
