| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | INR | 1,076.95 | 1,076.95 | 1,051 | 1,057 | 1,057 | +1.4 (+0.13%) | 408 |
| 8 Nov 2017 | INR | 1,098 | 1,105 | 1,050 | 1,055.6 | 1,055.6 | -36.4 (-3.33%) | 1,249 |
| 7 Nov 2017 | INR | 1,125 | 1,147.8 | 1,071 | 1,092 | 1,092 | -26.05 (-2.33%) | 1,177 |
| 6 Nov 2017 | INR | 1,080 | 1,120 | 1,080 | 1,118.05 | 1,118.05 | +42.9 (+3.99%) | 1,554 |
| 3 Nov 2017 | INR | 1,030.1 | 1,080 | 1,030 | 1,075.15 | 1,075.15 | +43.35 (+4.20%) | 5,020 |
| 2 Nov 2017 | INR | 1,034 | 1,039.95 | 1,025 | 1,031.8 | 1,031.8 | +4.75 (+0.46%) | 3,907 |
| 1 Nov 2017 | INR | 1,010.15 | 1,034.9 | 1,010.15 | 1,027.05 | 1,027.05 | +7.8 (+0.77%) | 2,258 |
| 31 Oct 2017 | INR | 1,029.95 | 1,029.95 | 1,004 | 1,019.25 | 1,019.25 | -0.5 (-0.05%) | 4,191 |
| 30 Oct 2017 | INR | 1,000 | 1,047.85 | 997 | 1,019.75 | 1,019.75 | +35.3 (+3.59%) | 1,990 |
| 27 Oct 2017 | INR | 980 | 1,001 | 980 | 984.45 | 984.45 | -7.1 (-0.72%) | 820 |
| 26 Oct 2017 | INR | 996 | 1,000 | 990 | 991.55 | 991.55 | -6.2 (-0.62%) | 1,320 |
| 25 Oct 2017 | INR | 997.05 | 1,020 | 991.1 | 997.75 | 997.75 | -2.6 (-0.26%) | 5,478 |
| 24 Oct 2017 | INR | 990 | 1,009 | 990 | 1,000.35 | 1,000.35 | +0.35 (+0.04%) | 4,030 |
| 23 Oct 2017 | INR | 988 | 1,020 | 988 | 1,000 | 1,000 | +5 (+0.50%) | 2,605 |
| 19 Oct 2017 | INR | 1,020 | 1,020 | 990.1 | 995 | 995 | -9.75 (-0.97%) | 1,089 |
| 18 Oct 2017 | INR | 981.4 | 1,044.2 | 981.4 | 1,004.75 | 1,004.75 | +0.85 (+0.08%) | 562 |
| 17 Oct 2017 | INR | 1,001 | 1,015 | 1,001 | 1,003.9 | 1,003.9 | -6.5 (-0.64%) | 3,498 |
| 16 Oct 2017 | INR | 1,030 | 1,044 | 1,001 | 1,010.4 | 1,010.4 | -0.55 (-0.05%) | 3,527 |
| 13 Oct 2017 | INR | 1,015 | 1,020 | 1,001.1 | 1,010.95 | 1,010.95 | -2.8 (-0.28%) | 1,620 |
| 12 Oct 2017 | INR | 995.45 | 1,020 | 995.45 | 1,013.75 | 1,013.75 | +9.7 (+0.97%) | 2,261 |
| 11 Oct 2017 | INR | 1,060 | 1,060 | 995 | 1,004.05 | 1,004.05 | -31.95 (-3.08%) | 5,865 |
| 10 Oct 2017 | INR | 990 | 1,048 | 990 | 1,036 | 1,036 | +17 (+1.67%) | 2,284 |
| 9 Oct 2017 | INR | 1,010 | 1,025 | 981 | 1,019 | 1,019 | +30.85 (+3.12%) | 1,418 |
| 6 Oct 2017 | INR | 923.9 | 995 | 911 | 988.15 | 988.15 | +87.1 (+9.67%) | 33,946 |
| 5 Oct 2017 | INR | 901 | 924 | 892 | 901.05 | 901.05 | -0.95 (-0.11%) | 876 |
| 4 Oct 2017 | INR | 896.95 | 909 | 873.55 | 902 | 902 | +13.6 (+1.53%) | 2,186 |
| 3 Oct 2017 | INR | 899.5 | 899.9 | 876.2 | 888.4 | 888.4 | +8.55 (+0.97%) | 619 |
| 29 Sep 2017 | INR | 858 | 895 | 857.8 | 879.85 | 879.85 | +23.95 (+2.80%) | 1,768 |
| 28 Sep 2017 | INR | 865 | 875 | 851.5 | 855.9 | 855.9 | -12.25 (-1.41%) | 1,202 |
| 27 Sep 2017 | INR | 865.05 | 874 | 865 | 868.15 | 868.15 | -11.8 (-1.34%) | 2,952 |
