| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,331.35 | 1,337.5 | 1,318 | 1,322.45 | 264.49 | +8.7 (+0.66%) | 944 |
| 20 Dec 2017 | INR | 1,320.5 | 1,341 | 1,305.05 | 1,313.75 | 262.75 | -4.15 (-0.31%) | 4,065 |
| 19 Dec 2017 | INR | 1,315.35 | 1,337.2 | 1,315 | 1,317.9 | 263.58 | +2.6 (+0.20%) | 1,496 |
| 18 Dec 2017 | INR | 1,303.2 | 1,338.6 | 1,291.6 | 1,315.3 | 263.06 | -14.5 (-1.09%) | 2,541 |
| 15 Dec 2017 | INR | 1,314.95 | 1,331.05 | 1,314.55 | 1,329.8 | 265.96 | +19.05 (+1.45%) | 1,252 |
| 14 Dec 2017 | INR | 1,313 | 1,316.5 | 1,300 | 1,310.75 | 262.15 | -2.05 (-0.16%) | 831 |
| 13 Dec 2017 | INR | 1,317 | 1,322.95 | 1,305.95 | 1,312.8 | 262.56 | -3.7 (-0.28%) | 770 |
| 12 Dec 2017 | INR | 1,304 | 1,325 | 1,303 | 1,316.5 | 263.3 | +20.8 (+1.61%) | 1,290 |
| 11 Dec 2017 | INR | 1,307.55 | 1,307.55 | 1,281 | 1,295.7 | 259.14 | -4.5 (-0.35%) | 451 |
| 8 Dec 2017 | INR | 1,301.1 | 1,303 | 1,300 | 1,300.2 | 260.04 | -1.3 (-0.10%) | 959 |
| 7 Dec 2017 | INR | 1,292 | 1,306.5 | 1,292 | 1,301.5 | 260.3 | +6.1 (+0.47%) | 1,204 |
| 6 Dec 2017 | INR | 1,297.1 | 1,302.55 | 1,280.8 | 1,295.4 | 259.08 | -4.55 (-0.35%) | 1,229 |
| 5 Dec 2017 | INR | 1,296.5 | 1,304.95 | 1,289 | 1,299.95 | 259.99 | +3.7 (+0.29%) | 17,328 |
| 4 Dec 2017 | INR | 1,297.5 | 1,309 | 1,292 | 1,296.25 | 259.25 | +12.05 (+0.94%) | 1,886 |
| 1 Dec 2017 | INR | 1,310 | 1,315 | 1,275.5 | 1,284.2 | 256.84 | -20.75 (-1.59%) | 2,135 |
| 30 Nov 2017 | INR | 1,288.45 | 1,311 | 1,287 | 1,304.95 | 260.99 | +12.75 (+0.99%) | 2,987 |
| 29 Nov 2017 | INR | 1,303.5 | 1,310.4 | 1,285 | 1,292.2 | 258.44 | -9.45 (-0.73%) | 3,089 |
| 28 Nov 2017 | INR | 1,312 | 1,324 | 1,299 | 1,301.65 | 260.33 | -9.75 (-0.74%) | 1,776 |
| 27 Nov 2017 | INR | 1,292.45 | 1,331 | 1,289 | 1,311.4 | 262.28 | +30.75 (+2.40%) | 10,905 |
| 24 Nov 2017 | INR | 1,287.45 | 1,317.6 | 1,275 | 1,280.65 | 256.13 | -5.05 (-0.39%) | 15,981 |
| 23 Nov 2017 | INR | 1,295.4 | 1,300 | 1,279.2 | 1,285.7 | 257.14 | -15.05 (-1.16%) | 697 |
| 22 Nov 2017 | INR | 1,308.45 | 1,322 | 1,290 | 1,300.75 | 260.15 | -11.45 (-0.87%) | 3,172 |
| 21 Nov 2017 | INR | 1,296.7 | 1,318 | 1,294 | 1,312.2 | 262.44 | +18 (+1.39%) | 1,520 |
| 20 Nov 2017 | INR | 1,300 | 1,313 | 1,283.5 | 1,294.2 | 258.84 | +13.7 (+1.07%) | 1,741 |
| 17 Nov 2017 | INR | 1,294.55 | 1,319.35 | 1,278 | 1,280.5 | 256.1 | +2.6 (+0.20%) | 4,359 |
| 16 Nov 2017 | INR | 1,290 | 1,299.15 | 1,266.6 | 1,277.9 | 255.58 | +8.65 (+0.68%) | 492 |
| 15 Nov 2017 | INR | 1,249 | 1,290 | 1,238.45 | 1,269.25 | 253.85 | +20.4 (+1.63%) | 932 |
| 14 Nov 2017 | INR | 1,270 | 1,280 | 1,245 | 1,248.85 | 249.77 | -29.1 (-2.28%) | 2,665 |
| 13 Nov 2017 | INR | 1,307 | 1,308.95 | 1,268.5 | 1,277.95 | 255.59 | -27.8 (-2.13%) | 2,070 |
| 10 Nov 2017 | INR | 1,285 | 1,310.2 | 1,285 | 1,305.75 | 261.15 | +13 (+1.01%) | 2,996 |
