| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,193.2 | 1,195 | 1,169.55 | 1,180.6 | 1,180.6 | -5.9 (-0.50%) | 775 |
| 20 Dec 2017 | INR | 1,190 | 1,197.75 | 1,184 | 1,186.5 | 1,186.5 | -13.9 (-1.16%) | 376 |
| 19 Dec 2017 | INR | 1,182 | 1,210 | 1,173 | 1,200.4 | 1,200.4 | +24.1 (+2.05%) | 2,698 |
| 18 Dec 2017 | INR | 1,183 | 1,183.55 | 1,166 | 1,176.3 | 1,176.3 | -6.7 (-0.57%) | 334 |
| 15 Dec 2017 | INR | 1,162 | 1,199.95 | 1,151.45 | 1,183 | 1,183 | +21.1 (+1.82%) | 220,846 |
| 14 Dec 2017 | INR | 1,150 | 1,170 | 1,122.95 | 1,161.9 | 1,161.9 | +10.9 (+0.95%) | 646 |
| 13 Dec 2017 | INR | 1,167.1 | 1,189.9 | 1,142.1 | 1,151 | 1,151 | -31.8 (-2.69%) | 1,585 |
| 12 Dec 2017 | INR | 1,210 | 1,230.5 | 1,150 | 1,182.8 | 1,182.8 | -35.4 (-2.91%) | 305,208 |
| 11 Dec 2017 | INR | 1,178.55 | 1,229.95 | 1,173 | 1,218.2 | 1,218.2 | +56.5 (+4.86%) | 132,865 |
| 8 Dec 2017 | INR | 1,120.8 | 1,170 | 1,110 | 1,161.7 | 1,161.7 | +46.55 (+4.17%) | 4,248 |
| 7 Dec 2017 | INR | 1,095 | 1,124.95 | 1,088.45 | 1,115.15 | 1,115.15 | +34.3 (+3.17%) | 767 |
| 6 Dec 2017 | INR | 1,089 | 1,093.45 | 1,073.85 | 1,080.85 | 1,080.85 | -8.5 (-0.78%) | 23,682 |
| 5 Dec 2017 | INR | 1,070.5 | 1,118 | 1,065.5 | 1,089.35 | 1,089.35 | +2.85 (+0.26%) | 3,979 |
| 4 Dec 2017 | INR | 1,125.25 | 1,125.3 | 1,085 | 1,086.5 | 1,086.5 | -15.05 (-1.37%) | 404 |
| 1 Dec 2017 | INR | 1,124 | 1,126 | 1,090 | 1,101.55 | 1,101.55 | -5.45 (-0.49%) | 1,034 |
| 30 Nov 2017 | INR | 1,100 | 1,120 | 1,095 | 1,107 | 1,107 | -13.25 (-1.18%) | 3,028 |
| 29 Nov 2017 | INR | 1,074.5 | 1,145 | 1,074 | 1,120.25 | 1,120.25 | +52.3 (+4.90%) | 17,274 |
| 28 Nov 2017 | INR | 1,055.1 | 1,074 | 1,043 | 1,067.95 | 1,067.95 | +24.2 (+2.32%) | 3,674 |
| 27 Nov 2017 | INR | 1,055 | 1,055.15 | 1,033.2 | 1,043.75 | 1,043.75 | -4.65 (-0.44%) | 1,331 |
| 24 Nov 2017 | INR | 1,049 | 1,065 | 1,045 | 1,048.4 | 1,048.4 | +5.7 (+0.55%) | 976 |
| 23 Nov 2017 | INR | 1,054.75 | 1,063 | 1,039.1 | 1,042.7 | 1,042.7 | +3 (+0.29%) | 922 |
| 22 Nov 2017 | INR | 1,046 | 1,063.45 | 1,032 | 1,039.7 | 1,039.7 | -12.35 (-1.17%) | 1,351 |
| 21 Nov 2017 | INR | 1,020 | 1,083 | 1,019.9 | 1,052.05 | 1,052.05 | +31.95 (+3.13%) | 11,558 |
| 20 Nov 2017 | INR | 1,012.25 | 1,026 | 1,006 | 1,020.1 | 1,020.1 | -0.9 (-0.09%) | 1,328 |
| 17 Nov 2017 | INR | 1,022 | 1,041 | 1,019 | 1,021 | 1,021 | -11 (-1.07%) | 4,775 |
| 16 Nov 2017 | INR | 990.8 | 1,058 | 981.55 | 1,032 | 1,032 | +35.65 (+3.58%) | 9,484 |
| 15 Nov 2017 | INR | 994 | 1,000 | 989.3 | 996.35 | 996.35 | -3.75 (-0.37%) | 700 |
| 14 Nov 2017 | INR | 995 | 1,010 | 981.95 | 1,000.1 | 1,000.1 | +4.05 (+0.41%) | 1,585 |
| 13 Nov 2017 | INR | 996.5 | 1,000 | 976.8 | 996.05 | 996.05 | +3.3 (+0.33%) | 42,438 |
| 10 Nov 2017 | INR | 980 | 1,002.35 | 972 | 992.75 | 992.75 | +12.65 (+1.29%) | 2,310 |
