| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 1,205.2 | 1,385 | 1,200 | 1,342.45 | 671.225 | +123 (+10.09%) | 13,835 |
| 19 Dec 2017 | INR | 1,118.1 | 1,260 | 1,105 | 1,219.45 | 609.725 | +96.05 (+8.55%) | 7,426 |
| 18 Dec 2017 | INR | 1,075.1 | 1,144.8 | 1,070 | 1,123.4 | 561.7 | +4.65 (+0.42%) | 966 |
| 15 Dec 2017 | INR | 1,115 | 1,140 | 1,070 | 1,118.75 | 559.375 | +14.4 (+1.30%) | 1,377 |
| 14 Dec 2017 | INR | 1,150 | 1,150 | 1,095 | 1,104.35 | 552.175 | -9.9 (-0.89%) | 2,023 |
| 13 Dec 2017 | INR | 1,178.9 | 1,179 | 1,108 | 1,114.25 | 557.125 | -40.1 (-3.47%) | 1,252 |
| 12 Dec 2017 | INR | 1,162 | 1,184.5 | 1,111.25 | 1,154.35 | 577.175 | -15.4 (-1.32%) | 2,360 |
| 11 Dec 2017 | INR | 1,209.9 | 1,219 | 1,161.4 | 1,169.75 | 584.875 | -25.45 (-2.13%) | 1,478 |
| 8 Dec 2017 | INR | 1,200 | 1,295 | 1,155.1 | 1,195.2 | 597.6 | +46.8 (+4.08%) | 9,476 |
| 7 Dec 2017 | INR | 1,184 | 1,198 | 1,115 | 1,148.4 | 574.2 | -36.1 (-3.05%) | 2,912 |
| 6 Dec 2017 | INR | 982 | 1,190 | 982 | 1,184.5 | 592.25 | +192.8 (+19.44%) | 23,851 |
| 5 Dec 2017 | INR | 1,006 | 1,024.9 | 988 | 991.7 | 495.85 | -32.7 (-3.19%) | 2,521 |
| 4 Dec 2017 | INR | 1,119.4 | 1,119.4 | 1,020 | 1,024.4 | 512.2 | -34.1 (-3.22%) | 990 |
| 1 Dec 2017 | INR | 1,031.1 | 1,094.9 | 1,031 | 1,058.5 | 529.25 | -38.25 (-3.49%) | 1,355 |
| 30 Nov 2017 | INR | 1,091 | 1,119.95 | 1,040.05 | 1,096.75 | 548.375 | +5.1 (+0.47%) | 2,788 |
| 29 Nov 2017 | INR | 962 | 1,140 | 961.5 | 1,091.65 | 545.825 | +119.85 (+12.33%) | 10,451 |
| 28 Nov 2017 | INR | 994 | 994 | 960 | 971.8 | 485.9 | +12.55 (+1.31%) | 1,238 |
| 27 Nov 2017 | INR | 987.8 | 987.8 | 945 | 959.25 | 479.625 | +29.7 (+3.20%) | 2,141 |
| 24 Nov 2017 | INR | 906.1 | 937.7 | 905 | 929.55 | 464.775 | +24.4 (+2.70%) | 1,644 |
| 23 Nov 2017 | INR | 909 | 938.9 | 900.1 | 905.15 | 452.575 | -13.3 (-1.45%) | 1,519 |
| 22 Nov 2017 | INR | 925 | 925 | 901.3 | 918.45 | 459.225 | +17.45 (+1.94%) | 576 |
| 21 Nov 2017 | INR | 900.1 | 931.95 | 892 | 901 | 450.5 | -7.85 (-0.86%) | 1,006 |
| 20 Nov 2017 | INR | 911 | 911 | 890 | 908.85 | 454.425 | -4.8 (-0.53%) | 753 |
| 17 Nov 2017 | INR | 901.2 | 924 | 901.2 | 913.65 | 456.825 | +12.95 (+1.44%) | 1,585 |
| 16 Nov 2017 | INR | 895 | 947.95 | 892 | 900.7 | 450.35 | +5.7 (+0.64%) | 1,484 |
| 15 Nov 2017 | INR | 902 | 925 | 890 | 895 | 447.5 | -23.85 (-2.60%) | 1,970 |
| 14 Nov 2017 | INR | 930 | 939.9 | 905 | 918.85 | 459.425 | -20.05 (-2.14%) | 1,894 |
| 13 Nov 2017 | INR | 960 | 960 | 930 | 938.9 | 469.45 | -22 (-2.29%) | 639 |
| 10 Nov 2017 | INR | 980 | 980 | 960 | 960.9 | 480.45 | -14.25 (-1.46%) | 695 |
| 9 Nov 2017 | INR | 988 | 997 | 951 | 975.15 | 487.575 | -12.15 (-1.23%) | 635 |
