| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 2,675.2 | 2,737.6 | 2,660.8 | 2,720 | 544 | +49.38 (+1.85%) | 14,665 |
| 8 Nov 2017 | INR | 2,752 | 2,755.2 | 2,658.8 | 2,670.62 | 534.124 | -48.16 (-1.77%) | 12,870 |
| 7 Nov 2017 | INR | 2,719.96 | 2,847.58 | 2,700.4 | 2,718.78 | 543.756 | +12.8 (+0.47%) | 35,005 |
| 6 Nov 2017 | INR | 2,610 | 2,747.36 | 2,610 | 2,705.98 | 541.196 | +93.88 (+3.59%) | 37,655 |
| 3 Nov 2017 | INR | 2,619.58 | 2,664 | 2,590.4 | 2,612.1 | 522.42 | +16.38 (+0.63%) | 11,905 |
| 2 Nov 2017 | INR | 2,587.68 | 2,659.96 | 2,586 | 2,595.72 | 519.144 | +8.04 (+0.31%) | 11,150 |
| 1 Nov 2017 | INR | 2,599.98 | 2,608 | 2,580 | 2,587.68 | 517.536 | +18.36 (+0.71%) | 5,390 |
| 31 Oct 2017 | INR | 2,599.9 | 2,620 | 2,565.72 | 2,569.32 | 513.864 | -20.04 (-0.77%) | 5,750 |
| 30 Oct 2017 | INR | 2,607.6 | 2,639.56 | 2,580 | 2,589.36 | 517.872 | -18.6 (-0.71%) | 5,550 |
| 27 Oct 2017 | INR | 2,669.98 | 2,670.8 | 2,590 | 2,607.96 | 521.592 | -28.34 (-1.07%) | 9,240 |
| 26 Oct 2017 | INR | 2,585.98 | 2,711.2 | 2,566.02 | 2,636.3 | 527.26 | +50.32 (+1.95%) | 22,030 |
| 25 Oct 2017 | INR | 2,640 | 2,661.6 | 2,564.5 | 2,585.98 | 517.196 | -37.92 (-1.45%) | 7,190 |
| 24 Oct 2017 | INR | 2,549.96 | 2,695.94 | 2,527.8 | 2,623.9 | 524.78 | +91.38 (+3.61%) | 46,620 |
| 23 Oct 2017 | INR | 2,512 | 2,548 | 2,496.02 | 2,532.52 | 506.504 | +36.66 (+1.47%) | 8,810 |
| 19 Oct 2017 | INR | 2,478.8 | 2,519.6 | 2,463.56 | 2,495.86 | 499.172 | +37.96 (+1.54%) | 8,045 |
| 18 Oct 2017 | INR | 2,456 | 2,474.6 | 2,448 | 2,457.9 | 491.58 | +3.58 (+0.15%) | 4,615 |
| 17 Oct 2017 | INR | 2,479.58 | 2,479.58 | 2,452 | 2,454.32 | 490.864 | -7.18 (-0.29%) | 5,100 |
| 16 Oct 2017 | INR | 2,468.46 | 2,488 | 2,452.04 | 2,461.5 | 492.3 | +10.06 (+0.41%) | 5,935 |
| 13 Oct 2017 | INR | 2,468 | 2,495.96 | 2,444 | 2,451.44 | 490.288 | -7.36 (-0.30%) | 21,010 |
| 12 Oct 2017 | INR | 2,487.2 | 2,498.44 | 2,442 | 2,458.8 | 491.76 | -11.44 (-0.46%) | 11,825 |
| 11 Oct 2017 | INR | 2,517.06 | 2,553.96 | 2,464.4 | 2,470.24 | 494.048 | -37.54 (-1.50%) | 20,070 |
| 10 Oct 2017 | INR | 2,524.86 | 2,560 | 2,500.4 | 2,507.78 | 501.556 | -15.6 (-0.62%) | 22,465 |
| 9 Oct 2017 | INR | 2,519.6 | 2,592 | 2,514 | 2,523.38 | 504.676 | +10.02 (+0.40%) | 13,565 |
| 6 Oct 2017 | INR | 2,532 | 2,560 | 2,504 | 2,513.36 | 502.672 | -2.62 (-0.10%) | 16,700 |
| 5 Oct 2017 | INR | 2,522.54 | 2,617.6 | 2,501.68 | 2,515.98 | 503.196 | +0.92 (+0.04%) | 27,670 |
| 4 Oct 2017 | INR | 2,534.8 | 2,558.2 | 2,510 | 2,515.06 | 503.012 | -17.58 (-0.69%) | 20,190 |
| 3 Oct 2017 | INR | 2,578.4 | 2,607.6 | 2,516 | 2,532.64 | 506.528 | -25 (-0.98%) | 18,345 |
| 29 Sep 2017 | INR | 2,614.7 | 2,635.56 | 2,544 | 2,557.64 | 511.528 | -21.88 (-0.85%) | 21,545 |
| 28 Sep 2017 | INR | 2,538.4 | 2,645.26 | 2,512.6 | 2,579.52 | 515.904 | +47.6 (+1.88%) | 33,750 |
| 27 Sep 2017 | INR | 2,574.54 | 2,613.2 | 2,500.06 | 2,531.92 | 506.384 | -26.38 (-1.03%) | 23,240 |
