| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 975 | 980 | 958 | 960 | 960 | -2.15 (-0.22%) | 9,357 |
| 20 Dec 2017 | INR | 967 | 1,024 | 931.05 | 962.15 | 962.15 | +0.85 (+0.09%) | 22,530 |
| 19 Dec 2017 | INR | 1,005 | 1,009 | 953 | 961.3 | 961.3 | -9.05 (-0.93%) | 2,621 |
| 18 Dec 2017 | INR | 949.9 | 1,024 | 931.15 | 970.35 | 970.35 | +33.6 (+3.59%) | 4,536 |
| 15 Dec 2017 | INR | 950 | 955.05 | 933.2 | 936.75 | 936.75 | -5.3 (-0.56%) | 1,177 |
| 14 Dec 2017 | INR | 945 | 969.95 | 942 | 942.05 | 942.05 | -13.95 (-1.46%) | 433 |
| 13 Dec 2017 | INR | 990 | 995 | 892 | 956 | 956 | -24.55 (-2.50%) | 1,899 |
| 12 Dec 2017 | INR | 990 | 1,000 | 975 | 980.55 | 980.55 | -14.45 (-1.45%) | 1,046 |
| 11 Dec 2017 | INR | 1,023 | 1,025 | 983 | 995 | 995 | +3.3 (+0.33%) | 1,064 |
| 8 Dec 2017 | INR | 1,030 | 1,033.95 | 960 | 991.7 | 991.7 | -28.8 (-2.82%) | 2,841 |
| 7 Dec 2017 | INR | 1,005.05 | 1,048 | 1,005.05 | 1,020.5 | 1,020.5 | -3.25 (-0.32%) | 5,221 |
| 6 Dec 2017 | INR | 1,000.05 | 1,028.95 | 1,000.05 | 1,023.75 | 1,023.75 | +16.65 (+1.65%) | 2,527 |
| 5 Dec 2017 | INR | 1,075 | 1,075 | 991 | 1,007.1 | 1,007.1 | -26.45 (-2.56%) | 1,899 |
| 4 Dec 2017 | INR | 1,025 | 1,042 | 992.05 | 1,033.55 | 1,033.55 | +7.75 (+0.76%) | 536 |
| 1 Dec 2017 | INR | 1,030.05 | 1,045 | 1,013.1 | 1,025.8 | 1,025.8 | -23.25 (-2.22%) | 993 |
| 30 Nov 2017 | INR | 1,040 | 1,065 | 1,025 | 1,049.05 | 1,049.05 | -0.95 (-0.09%) | 1,536 |
| 29 Nov 2017 | INR | 1,033.05 | 1,060 | 1,033.05 | 1,050 | 1,050 | -5.85 (-0.55%) | 1,961 |
| 28 Nov 2017 | INR | 1,021 | 1,071.65 | 1,021 | 1,055.85 | 1,055.85 | +35.2 (+3.45%) | 9,865 |
| 27 Nov 2017 | INR | 1,013.05 | 1,035 | 1,013.05 | 1,020.65 | 1,020.65 | +1.4 (+0.14%) | 1,124 |
| 24 Nov 2017 | INR | 1,025.7 | 1,025.7 | 1,005 | 1,019.25 | 1,019.25 | -5.5 (-0.54%) | 1,259 |
| 23 Nov 2017 | INR | 1,059 | 1,059 | 1,021 | 1,024.75 | 1,024.75 | -3.35 (-0.33%) | 8,750 |
| 22 Nov 2017 | INR | 1,037 | 1,080 | 1,028.1 | 1,028.1 | 1,028.1 | -54.1 (-5.00%) | 5,459 |
| 21 Nov 2017 | INR | 1,166 | 1,166 | 1,082.2 | 1,082.2 | 1,082.2 | -56.95 (-5.00%) | 16,285 |
| 20 Nov 2017 | INR | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | +54.2 (+5.00%) | 1,031 |
| 17 Nov 2017 | INR | 1,084.95 | 1,084.95 | 1,084.95 | 1,084.95 | 1,084.95 | +51.65 (+5.00%) | 3,720 |
| 16 Nov 2017 | INR | 1,033 | 1,033.3 | 1,033 | 1,033.3 | 1,033.3 | +49.2 (+5.00%) | 952 |
| 15 Nov 2017 | INR | 984.1 | 984.1 | 955 | 984.1 | 984.1 | +46.85 (+5.00%) | 7,710 |
| 14 Nov 2017 | INR | 937.25 | 937.25 | 902.5 | 937.25 | 937.25 | +44.6 (+5.00%) | 22,637 |
| 13 Nov 2017 | INR | 892.65 | 892.65 | 892.65 | 892.65 | 892.65 | +42.5 (+5.00%) | 32,647 |
| 10 Nov 2017 | INR | 825.5 | 874 | 825.35 | 850.15 | 850.15 | +17.15 (+2.06%) | 8,157 |
