| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | INR | 6,091.1 | 6,155 | 6,070 | 6,083.2 | 6,083.2 | -74.7 (-1.21%) | 1,076 |
| 19 Oct 2017 | INR | 6,244.95 | 6,244.95 | 6,111 | 6,157.9 | 6,157.9 | -30.25 (-0.49%) | 580 |
| 18 Oct 2017 | INR | 6,249.95 | 6,249.95 | 6,147 | 6,188.15 | 6,188.15 | -21.3 (-0.34%) | 1,972 |
| 17 Oct 2017 | INR | 6,205 | 6,226 | 6,150.15 | 6,209.45 | 6,209.45 | -8.75 (-0.14%) | 3,077 |
| 16 Oct 2017 | INR | 6,260.1 | 6,343 | 6,151 | 6,218.2 | 6,218.2 | -124.7 (-1.97%) | 2,687 |
| 13 Oct 2017 | INR | 6,178.95 | 6,375 | 6,116 | 6,342.9 | 6,342.9 | +197.25 (+3.21%) | 6,893 |
| 12 Oct 2017 | INR | 6,130 | 6,200 | 6,102 | 6,145.65 | 6,145.65 | -43.9 (-0.71%) | 9,733 |
| 11 Oct 2017 | INR | 6,314 | 6,340 | 6,121 | 6,189.55 | 6,189.55 | -72.05 (-1.15%) | 5,823 |
| 10 Oct 2017 | INR | 6,350 | 6,400 | 6,188.2 | 6,261.6 | 6,261.6 | -70.15 (-1.11%) | 12,879 |
| 9 Oct 2017 | INR | 6,090 | 6,419 | 5,980.3 | 6,331.75 | 6,331.75 | +265.8 (+4.38%) | 9,344 |
| 6 Oct 2017 | INR | 6,021.65 | 6,097.9 | 5,975.05 | 6,065.95 | 6,065.95 | +47.8 (+0.79%) | 5,549 |
| 5 Oct 2017 | INR | 6,100.05 | 6,150 | 5,975 | 6,018.15 | 6,018.15 | -83 (-1.36%) | 1,643 |
| 4 Oct 2017 | INR | 5,999.85 | 6,125.55 | 5,976.1 | 6,101.15 | 6,101.15 | +58.95 (+0.98%) | 8,469 |
| 3 Oct 2017 | INR | 6,100 | 6,100.2 | 5,921 | 6,042.2 | 6,042.2 | +52.65 (+0.88%) | 2,669 |
| 29 Sep 2017 | INR | 5,854 | 6,048 | 5,839.95 | 5,989.55 | 5,989.55 | +134.15 (+2.29%) | 2,724 |
| 28 Sep 2017 | INR | 5,775 | 5,955 | 5,750 | 5,855.4 | 5,855.4 | +37.15 (+0.64%) | 2,206 |
| 27 Sep 2017 | INR | 6,024.9 | 6,024.9 | 5,775.05 | 5,818.25 | 5,818.25 | -146.95 (-2.46%) | 2,804 |
| 26 Sep 2017 | INR | 6,076.5 | 6,090 | 5,871.05 | 5,965.2 | 5,965.2 | -28.8 (-0.48%) | 4,459 |
| 25 Sep 2017 | INR | 6,000 | 6,107.85 | 5,806.6 | 5,994 | 5,994 | +10.4 (+0.17%) | 7,538 |
| 22 Sep 2017 | INR | 6,008.05 | 6,079.95 | 5,885 | 5,983.6 | 5,983.6 | -60.8 (-1.01%) | 5,365 |
| 21 Sep 2017 | INR | 6,180.05 | 6,208.5 | 6,000.15 | 6,044.4 | 6,044.4 | -145.8 (-2.36%) | 6,374 |
| 20 Sep 2017 | INR | 6,323 | 6,397.95 | 6,150 | 6,190.2 | 6,190.2 | -125.05 (-1.98%) | 4,397 |
| 19 Sep 2017 | INR | 6,195.7 | 6,490 | 6,024.9 | 6,315.25 | 6,315.25 | +144.9 (+2.35%) | 18,273 |
| 18 Sep 2017 | INR | 6,100 | 6,203 | 6,016.4 | 6,170.35 | 6,170.35 | +64.65 (+1.06%) | 9,963 |
| 15 Sep 2017 | INR | 6,121 | 6,149.95 | 6,011.05 | 6,105.7 | 6,105.7 | -13.75 (-0.22%) | 11,702 |
| 14 Sep 2017 | INR | 6,030 | 6,155 | 5,963.35 | 6,119.45 | 6,119.45 | +65.3 (+1.08%) | 18,230 |
| 13 Sep 2017 | INR | 5,800.05 | 6,088.8 | 5,777.15 | 6,054.15 | 6,054.15 | +191.05 (+3.26%) | 13,755 |
| 12 Sep 2017 | INR | 5,900 | 5,924.8 | 5,840 | 5,863.1 | 5,863.1 | +26.8 (+0.46%) | 4,342 |
| 11 Sep 2017 | INR | 5,679.95 | 5,935 | 5,585 | 5,836.3 | 5,836.3 | +192.8 (+3.42%) | 12,888 |
| 8 Sep 2017 | INR | 5,610.1 | 5,680 | 5,541.1 | 5,643.5 | 5,643.5 | +12.45 (+0.22%) | 3,363 |
