| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,086.5 | 1,094 | 1,077.7 | 1,090 | 1,090 | +7.5 (+0.69%) | 16,720 |
| 20 Dec 2017 | INR | 1,072 | 1,090 | 1,071 | 1,082.5 | 1,082.5 | +10 (+0.93%) | 19,605 |
| 19 Dec 2017 | INR | 1,077.05 | 1,080 | 1,070 | 1,072.5 | 1,072.5 | -4.8 (-0.45%) | 10,201 |
| 18 Dec 2017 | INR | 1,073.1 | 1,088.45 | 1,054.05 | 1,077.3 | 1,077.3 | +6.4 (+0.60%) | 17,142 |
| 15 Dec 2017 | INR | 1,063.55 | 1,088 | 1,057 | 1,070.9 | 1,070.9 | +14.35 (+1.36%) | 7,746 |
| 14 Dec 2017 | INR | 1,050 | 1,061 | 1,049.5 | 1,056.55 | 1,056.55 | +6.05 (+0.58%) | 5,010 |
| 13 Dec 2017 | INR | 1,066.1 | 1,070.5 | 1,049.5 | 1,050.5 | 1,050.5 | -18.5 (-1.73%) | 6,682 |
| 12 Dec 2017 | INR | 1,092 | 1,092 | 1,065.5 | 1,069 | 1,069 | -9.9 (-0.92%) | 7,855 |
| 11 Dec 2017 | INR | 1,069.7 | 1,098.5 | 1,069.7 | 1,078.9 | 1,078.9 | +9.2 (+0.86%) | 91,095 |
| 8 Dec 2017 | INR | 1,050.05 | 1,073.3 | 1,050.05 | 1,069.7 | 1,069.7 | +23.6 (+2.26%) | 18,846 |
| 7 Dec 2017 | INR | 1,040.7 | 1,052.3 | 1,038.35 | 1,046.1 | 1,046.1 | +7.75 (+0.75%) | 9,828 |
| 6 Dec 2017 | INR | 1,029.75 | 1,049.15 | 1,029.75 | 1,038.35 | 1,038.35 | +8.05 (+0.78%) | 9,433 |
| 5 Dec 2017 | INR | 1,033.8 | 1,042.85 | 1,026 | 1,030.3 | 1,030.3 | -0.3 (-0.03%) | 10,858 |
| 4 Dec 2017 | INR | 1,029 | 1,037 | 1,022.5 | 1,030.6 | 1,030.6 | +1.1 (+0.11%) | 7,385 |
| 1 Dec 2017 | INR | 1,039.7 | 1,048.5 | 1,025 | 1,029.5 | 1,029.5 | -7.5 (-0.72%) | 8,288 |
| 30 Nov 2017 | INR | 1,052.95 | 1,052.95 | 1,030 | 1,037 | 1,037 | -9.75 (-0.93%) | 5,091 |
| 29 Nov 2017 | INR | 1,052.5 | 1,062 | 1,043.05 | 1,046.75 | 1,046.75 | -6.2 (-0.59%) | 14,522 |
| 28 Nov 2017 | INR | 1,062 | 1,065 | 1,049.05 | 1,052.95 | 1,052.95 | -5.3 (-0.50%) | 82,209 |
| 27 Nov 2017 | INR | 1,058.3 | 1,065.05 | 1,055.7 | 1,058.25 | 1,058.25 | +5.75 (+0.55%) | 19,642 |
| 24 Nov 2017 | INR | 1,049 | 1,057.5 | 1,040.35 | 1,052.5 | 1,052.5 | +5 (+0.48%) | 19,073 |
| 23 Nov 2017 | INR | 1,036.25 | 1,050.35 | 1,032.8 | 1,047.5 | 1,047.5 | +10.15 (+0.98%) | 13,974 |
| 22 Nov 2017 | INR | 1,046.9 | 1,050.5 | 1,032.65 | 1,037.35 | 1,037.35 | -6.4 (-0.61%) | 162,193 |
| 21 Nov 2017 | INR | 1,049.65 | 1,049.85 | 1,038.35 | 1,043.75 | 1,043.75 | -0.7 (-0.07%) | 7,416 |
| 20 Nov 2017 | INR | 1,045.4 | 1,051 | 1,034 | 1,044.45 | 1,044.45 | +4.3 (+0.41%) | 16,370 |
| 17 Nov 2017 | INR | 1,048 | 1,052.05 | 1,038 | 1,040.15 | 1,040.15 | +2.35 (+0.23%) | 9,767 |
| 16 Nov 2017 | INR | 1,044 | 1,051 | 1,021.55 | 1,037.8 | 1,037.8 | -4.7 (-0.45%) | 17,416 |
| 15 Nov 2017 | INR | 1,044 | 1,058.5 | 1,028.7 | 1,042.5 | 1,042.5 | -12.45 (-1.18%) | 62,597 |
| 14 Nov 2017 | INR | 1,048.45 | 1,059.9 | 1,042.5 | 1,054.95 | 1,054.95 | +7.15 (+0.68%) | 15,230 |
| 13 Nov 2017 | INR | 1,040 | 1,055.45 | 1,032.5 | 1,047.8 | 1,047.8 | +9.15 (+0.88%) | 21,831 |
| 10 Nov 2017 | INR | 1,040 | 1,047.55 | 1,029 | 1,038.65 | 1,038.65 | -0.4 (-0.04%) | 26,406 |
