| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,211.95 | 1,211.95 | 1,160 | 1,165.1 | 1,165.1 | +7.5 (+0.65%) | 659 |
| 20 Dec 2017 | INR | 1,108.85 | 1,179.45 | 1,108.85 | 1,157.6 | 1,157.6 | +39.3 (+3.51%) | 4,637 |
| 19 Dec 2017 | INR | 1,122 | 1,133.85 | 1,106.5 | 1,118.3 | 1,118.3 | -4.55 (-0.41%) | 1,035 |
| 18 Dec 2017 | INR | 1,114.25 | 1,154.45 | 1,077 | 1,122.85 | 1,122.85 | +8.6 (+0.77%) | 2,223 |
| 15 Dec 2017 | INR | 1,130 | 1,130 | 1,092.15 | 1,114.25 | 1,114.25 | +6.4 (+0.58%) | 885 |
| 14 Dec 2017 | INR | 1,111.5 | 1,120 | 1,082.6 | 1,107.85 | 1,107.85 | +1.25 (+0.11%) | 2,409 |
| 13 Dec 2017 | INR | 1,102.5 | 1,140.8 | 1,088.1 | 1,106.6 | 1,106.6 | +3.2 (+0.29%) | 4,441 |
| 12 Dec 2017 | INR | 1,103.7 | 1,121.85 | 1,095 | 1,103.4 | 1,103.4 | -17.15 (-1.53%) | 870 |
| 11 Dec 2017 | INR | 1,139 | 1,148 | 1,101.3 | 1,120.55 | 1,120.55 | -18.45 (-1.62%) | 618 |
| 8 Dec 2017 | INR | 1,155 | 1,155.1 | 1,131 | 1,139 | 1,139 | -5.45 (-0.48%) | 784 |
| 7 Dec 2017 | INR | 1,109.85 | 1,152 | 1,109.85 | 1,144.45 | 1,144.45 | +18.95 (+1.68%) | 1,186 |
| 6 Dec 2017 | INR | 1,134 | 1,137.4 | 1,120 | 1,125.5 | 1,125.5 | -0.1 (-0.01%) | 1,202 |
| 5 Dec 2017 | INR | 1,139.85 | 1,151.5 | 1,122 | 1,125.6 | 1,125.6 | -18.45 (-1.61%) | 1,390 |
| 4 Dec 2017 | INR | 1,137 | 1,149.95 | 1,120.95 | 1,144.05 | 1,144.05 | +7.2 (+0.63%) | 1,647 |
| 1 Dec 2017 | INR | 1,120 | 1,151 | 1,120 | 1,136.85 | 1,136.85 | +15.4 (+1.37%) | 1,655 |
| 30 Nov 2017 | INR | 1,081.4 | 1,130 | 1,080 | 1,121.45 | 1,121.45 | +39.65 (+3.67%) | 997 |
| 29 Nov 2017 | INR | 1,095 | 1,100 | 1,078 | 1,081.8 | 1,081.8 | -12.55 (-1.15%) | 4,815 |
| 28 Nov 2017 | INR | 1,092.95 | 1,107.65 | 1,088.6 | 1,094.35 | 1,094.35 | -10.3 (-0.93%) | 458 |
| 27 Nov 2017 | INR | 1,090 | 1,116.05 | 1,078.3 | 1,104.65 | 1,104.65 | +23.15 (+2.14%) | 2,703 |
| 24 Nov 2017 | INR | 1,111.95 | 1,113.8 | 1,077.1 | 1,081.5 | 1,081.5 | -15.35 (-1.40%) | 1,384 |
| 23 Nov 2017 | INR | 1,100.15 | 1,109 | 1,085.4 | 1,096.85 | 1,096.85 | +8.8 (+0.81%) | 1,724 |
| 22 Nov 2017 | INR | 1,105 | 1,114.95 | 1,068 | 1,088.05 | 1,088.05 | -27.05 (-2.43%) | 2,493 |
| 21 Nov 2017 | INR | 1,108.25 | 1,133.55 | 1,089.3 | 1,115.1 | 1,115.1 | -13.3 (-1.18%) | 7,803 |
| 20 Nov 2017 | INR | 1,160 | 1,160 | 1,080 | 1,128.4 | 1,128.4 | +6 (+0.53%) | 1,711 |
| 17 Nov 2017 | INR | 1,115.3 | 1,137.3 | 1,107 | 1,122.4 | 1,122.4 | +2.2 (+0.20%) | 1,461 |
| 16 Nov 2017 | INR | 1,101.85 | 1,131.25 | 1,086 | 1,120.2 | 1,120.2 | +16.25 (+1.47%) | 3,296 |
| 15 Nov 2017 | INR | 1,087.6 | 1,120 | 1,070 | 1,103.95 | 1,103.95 | +12.55 (+1.15%) | 4,614 |
| 14 Nov 2017 | INR | 1,100 | 1,107.8 | 1,079 | 1,091.4 | 1,091.4 | -7.95 (-0.72%) | 10,104 |
| 13 Nov 2017 | INR | 1,165.05 | 1,165.1 | 1,066.35 | 1,099.35 | 1,099.35 | -117 (-9.62%) | 5,252 |
| 10 Nov 2017 | INR | 1,196.45 | 1,228.75 | 1,196.45 | 1,216.35 | 1,216.35 | +6.65 (+0.55%) | 3,120 |
