| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,825 | 1,831.1 | 1,792.6 | 1,801.2 | 1,801.2 | -18.85 (-1.04%) | 20,705 |
| 20 Dec 2017 | INR | 1,820 | 1,839.95 | 1,809.55 | 1,820.05 | 1,820.05 | -6.35 (-0.35%) | 691 |
| 19 Dec 2017 | INR | 1,822.3 | 1,839.9 | 1,811.35 | 1,826.4 | 1,826.4 | +4.8 (+0.26%) | 391 |
| 18 Dec 2017 | INR | 1,835 | 1,849 | 1,809.95 | 1,821.6 | 1,821.6 | -16.85 (-0.92%) | 595 |
| 15 Dec 2017 | INR | 1,800.05 | 1,865 | 1,790 | 1,838.45 | 1,838.45 | +52.25 (+2.93%) | 980 |
| 14 Dec 2017 | INR | 1,808.4 | 1,840 | 1,780.05 | 1,786.2 | 1,786.2 | -24.35 (-1.34%) | 473 |
| 13 Dec 2017 | INR | 1,792.05 | 1,825.9 | 1,792 | 1,810.55 | 1,810.55 | +5.4 (+0.30%) | 254 |
| 12 Dec 2017 | INR | 1,779.45 | 1,834.85 | 1,779 | 1,805.15 | 1,805.15 | +17.75 (+0.99%) | 1,309 |
| 11 Dec 2017 | INR | 1,794.95 | 1,795 | 1,770 | 1,787.4 | 1,787.4 | -1.5 (-0.08%) | 582 |
| 8 Dec 2017 | INR | 1,758.05 | 1,799.45 | 1,758 | 1,788.9 | 1,788.9 | +15.5 (+0.87%) | 187 |
| 7 Dec 2017 | INR | 1,786.9 | 1,800.1 | 1,750 | 1,773.4 | 1,773.4 | -5.5 (-0.31%) | 1,222 |
| 6 Dec 2017 | INR | 1,794.45 | 1,794.45 | 1,770 | 1,778.9 | 1,778.9 | +3.15 (+0.18%) | 285 |
| 5 Dec 2017 | INR | 1,780.05 | 1,797.8 | 1,770 | 1,775.75 | 1,775.75 | -18.35 (-1.02%) | 924 |
| 4 Dec 2017 | INR | 1,790.3 | 1,796.95 | 1,770 | 1,794.1 | 1,794.1 | +9.9 (+0.55%) | 435 |
| 1 Dec 2017 | INR | 1,810 | 1,810 | 1,777.05 | 1,784.2 | 1,784.2 | -3 (-0.17%) | 376 |
| 30 Nov 2017 | INR | 1,792.1 | 1,811.8 | 1,780.05 | 1,787.2 | 1,787.2 | -5.45 (-0.30%) | 374 |
| 29 Nov 2017 | INR | 1,792.05 | 1,817.9 | 1,774.1 | 1,792.65 | 1,792.65 | +1.25 (+0.07%) | 1,033 |
| 28 Nov 2017 | INR | 1,818.65 | 1,818.9 | 1,784 | 1,791.4 | 1,791.4 | -23.8 (-1.31%) | 601 |
| 27 Nov 2017 | INR | 1,822.75 | 1,834.9 | 1,812.35 | 1,815.2 | 1,815.2 | -1.05 (-0.06%) | 449 |
| 24 Nov 2017 | INR | 1,831.9 | 1,855.35 | 1,805 | 1,816.25 | 1,816.25 | -1.35 (-0.07%) | 1,964 |
| 23 Nov 2017 | INR | 1,799.9 | 1,824.95 | 1,775.7 | 1,817.6 | 1,817.6 | +37.9 (+2.13%) | 658 |
| 22 Nov 2017 | INR | 1,800 | 1,800 | 1,772.7 | 1,779.7 | 1,779.7 | -6.3 (-0.35%) | 306 |
| 21 Nov 2017 | INR | 1,796.95 | 1,799.95 | 1,771.35 | 1,786 | 1,786 | -2.05 (-0.11%) | 999 |
| 20 Nov 2017 | INR | 1,840 | 1,840 | 1,770 | 1,788.05 | 1,788.05 | -8.05 (-0.45%) | 517 |
| 17 Nov 2017 | INR | 1,791.5 | 1,839.9 | 1,765.35 | 1,796.1 | 1,796.1 | +29.9 (+1.69%) | 1,052 |
| 16 Nov 2017 | INR | 1,777.95 | 1,786.4 | 1,760 | 1,766.2 | 1,766.2 | +8.1 (+0.46%) | 263 |
| 15 Nov 2017 | INR | 1,773 | 1,780.5 | 1,755 | 1,758.1 | 1,758.1 | -24.35 (-1.37%) | 271 |
| 14 Nov 2017 | INR | 1,796.25 | 1,800 | 1,770 | 1,782.45 | 1,782.45 | -1.65 (-0.09%) | 311 |
| 13 Nov 2017 | INR | 1,795.35 | 1,810.05 | 1,770 | 1,784.1 | 1,784.1 | +8.9 (+0.50%) | 820 |
| 10 Nov 2017 | INR | 1,811.35 | 1,828 | 1,765.55 | 1,775.2 | 1,775.2 | -44.8 (-2.46%) | 1,806 |
