| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,013.3 | 1,028 | 998.05 | 1,021.55 | 1,021.55 | +8.25 (+0.81%) | 302,386 |
| 20 Dec 2017 | INR | 1,004.8 | 1,015 | 1,001.95 | 1,013.3 | 1,013.3 | +8.5 (+0.85%) | 108,144 |
| 19 Dec 2017 | INR | 1,015.35 | 1,017.5 | 1,000 | 1,004.8 | 1,004.8 | -10.55 (-1.04%) | 1,739,637 |
| 18 Dec 2017 | INR | 1,015 | 1,029.85 | 1,005.6 | 1,015.35 | 1,015.35 | -8.1 (-0.79%) | 166,471 |
| 15 Dec 2017 | INR | 1,015 | 1,026 | 1,011 | 1,023.45 | 1,023.45 | +11 (+1.09%) | 188,338 |
| 14 Dec 2017 | INR | 1,005.25 | 1,016 | 1,000.05 | 1,012.45 | 1,012.45 | +9 (+0.90%) | 123,907 |
| 13 Dec 2017 | INR | 1,012 | 1,018 | 999 | 1,003.45 | 1,003.45 | -7.65 (-0.76%) | 141,274 |
| 12 Dec 2017 | INR | 1,003 | 1,014 | 1,000 | 1,011.1 | 1,011.1 | +7.6 (+0.76%) | 161,161 |
| 11 Dec 2017 | INR | 997 | 1,005 | 995 | 1,003.5 | 1,003.5 | +1.95 (+0.19%) | 94,057 |
| 8 Dec 2017 | INR | 1,000.1 | 1,006.85 | 996.05 | 1,001.55 | 1,001.55 | +1.45 (+0.14%) | 195,292 |
| 7 Dec 2017 | INR | 987.5 | 1,002.15 | 982.4 | 1,000.1 | 1,000.1 | +9.7 (+0.98%) | 219,237 |
| 6 Dec 2017 | INR | 984.4 | 994 | 970 | 990.4 | 990.4 | +6 (+0.61%) | 142,237 |
| 5 Dec 2017 | INR | 986 | 1,002.6 | 979.3 | 984.4 | 984.4 | -0.9 (-0.09%) | 309,135 |
| 4 Dec 2017 | INR | 983 | 996.95 | 969.65 | 985.3 | 985.3 | +26.8 (+2.80%) | 405,001 |
| 1 Dec 2017 | INR | 977.5 | 983 | 956.45 | 958.5 | 958.5 | -16.45 (-1.69%) | 143,520 |
| 30 Nov 2017 | INR | 989 | 989.8 | 967.35 | 974.95 | 974.95 | -8.35 (-0.85%) | 128,491 |
| 29 Nov 2017 | INR | 989 | 992 | 981.5 | 983.3 | 983.3 | -1.2 (-0.12%) | 63,584 |
| 28 Nov 2017 | INR | 996.9 | 1,000.15 | 981.5 | 984.5 | 984.5 | -13 (-1.30%) | 153,072 |
| 27 Nov 2017 | INR | 1,000 | 1,005 | 994 | 997.5 | 997.5 | -12.45 (-1.23%) | 172,456 |
| 24 Nov 2017 | INR | 989.1 | 1,019.2 | 989.1 | 1,009.95 | 1,009.95 | +18.55 (+1.87%) | 491,269 |
| 23 Nov 2017 | INR | 970 | 994.35 | 969.85 | 991.4 | 991.4 | +25.1 (+2.60%) | 311,986 |
| 22 Nov 2017 | INR | 965 | 970.85 | 962.5 | 966.3 | 966.3 | -0.1 (-0.01%) | 81,870 |
| 21 Nov 2017 | INR | 961.35 | 971.55 | 959.65 | 966.4 | 966.4 | +5.05 (+0.53%) | 101,994 |
| 20 Nov 2017 | INR | 969.7 | 970 | 957.35 | 961.35 | 961.35 | -9.6 (-0.99%) | 145,571 |
| 17 Nov 2017 | INR | 989.8 | 989.8 | 963 | 970.95 | 970.95 | -17.65 (-1.79%) | 297,180 |
| 16 Nov 2017 | INR | 951.15 | 995.45 | 948.85 | 988.6 | 988.6 | +36.65 (+3.85%) | 645,791 |
| 15 Nov 2017 | INR | 947 | 953.45 | 945 | 951.95 | 951.95 | +2.5 (+0.26%) | 84,411 |
| 14 Nov 2017 | INR | 950 | 954.4 | 944 | 949.45 | 949.45 | -2.35 (-0.25%) | 74,616 |
| 13 Nov 2017 | INR | 960.6 | 968.9 | 949.1 | 951.8 | 951.8 | -8.8 (-0.92%) | 1,275,844 |
| 10 Nov 2017 | INR | 954.6 | 962.75 | 950.2 | 960.6 | 960.6 | +6 (+0.63%) | 97,430 |
