| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,020 | 1,049.5 | 1,011 | 1,048.55 | 524.275 | +53.55 (+5.38%) | 204 |
| 20 Dec 2017 | INR | 995 | 1,020 | 995 | 995 | 497.5 | -11.65 (-1.16%) | 75 |
| 19 Dec 2017 | INR | 1,024 | 1,044 | 1,000 | 1,006.65 | 503.325 | -22.5 (-2.19%) | 310 |
| 18 Dec 2017 | INR | 1,000 | 1,030 | 970 | 1,029.15 | 514.575 | +28.5 (+2.85%) | 334 |
| 15 Dec 2017 | INR | 1,040 | 1,040 | 1,000 | 1,000.65 | 500.325 | -32.25 (-3.12%) | 142 |
| 14 Dec 2017 | INR | 949 | 1,046 | 949 | 1,032.9 | 516.45 | +32.2 (+3.22%) | 1,132 |
| 13 Dec 2017 | INR | 970.1 | 1,025 | 970.1 | 1,000.7 | 500.35 | +9.55 (+0.96%) | 1,003 |
| 12 Dec 2017 | INR | 1,000 | 1,020 | 991 | 991.15 | 495.575 | -11.65 (-1.16%) | 863 |
| 11 Dec 2017 | INR | 1,049 | 1,070 | 997.45 | 1,002.8 | 501.4 | -17.2 (-1.69%) | 1,558 |
| 8 Dec 2017 | INR | 1,035 | 1,075 | 1,000 | 1,020 | 510 | +38.95 (+3.97%) | 1,051 |
| 7 Dec 2017 | INR | 901 | 985 | 900 | 981.05 | 490.525 | +64.75 (+7.07%) | 2,179 |
| 6 Dec 2017 | INR | 880 | 930 | 880 | 916.3 | 458.15 | +35.05 (+3.98%) | 2,893 |
| 5 Dec 2017 | INR | 911 | 911 | 865 | 881.25 | 440.625 | -28.75 (-3.16%) | 1,125 |
| 4 Dec 2017 | INR | 875 | 923.9 | 870 | 910 | 455 | +26 (+2.94%) | 271 |
| 1 Dec 2017 | INR | 900.5 | 920.95 | 880.1 | 884 | 442 | -40 (-4.33%) | 163 |
| 30 Nov 2017 | INR | 890 | 924 | 890 | 924 | 462 | +38.95 (+4.40%) | 257 |
| 29 Nov 2017 | INR | 910 | 910 | 880 | 885.05 | 442.525 | -34.95 (-3.80%) | 338 |
| 28 Nov 2017 | INR | 935 | 935 | 900 | 920 | 460 | -20.65 (-2.20%) | 136 |
| 27 Nov 2017 | INR | 919.95 | 968 | 919.95 | 940.65 | 470.325 | +59.1 (+6.70%) | 1,062 |
| 24 Nov 2017 | INR | 884 | 912.9 | 875.2 | 881.55 | 440.775 | -49.4 (-5.31%) | 320 |
| 23 Nov 2017 | INR | 939.85 | 939.85 | 930.95 | 930.95 | 465.475 | +28.5 (+3.16%) | 13 |
| 22 Nov 2017 | INR | 936.5 | 950 | 892.25 | 902.45 | 451.225 | -35.2 (-3.75%) | 559 |
| 21 Nov 2017 | INR | 913.25 | 969.75 | 912 | 937.65 | 468.825 | -67.35 (-6.70%) | 812 |
| 20 Nov 2017 | INR | 1,091.5 | 1,091.5 | 981.05 | 1,005 | 502.5 | -86.2 (-7.90%) | 1,213 |
| 17 Nov 2017 | INR | 1,097 | 1,097.95 | 1,055 | 1,091.2 | 545.6 | +8.2 (+0.76%) | 3,296 |
| 16 Nov 2017 | INR | 1,077 | 1,097 | 1,021.1 | 1,083 | 541.5 | +44.5 (+4.29%) | 568 |
| 15 Nov 2017 | INR | 1,100 | 1,145 | 1,025 | 1,038.5 | 519.25 | -23.75 (-2.24%) | 1,321 |
| 14 Nov 2017 | INR | 1,059 | 1,099 | 1,020.5 | 1,062.25 | 531.125 | +51.25 (+5.07%) | 1,408 |
| 13 Nov 2017 | INR | 1,063 | 1,063 | 1,011 | 1,011 | 505.5 | -44.75 (-4.24%) | 762 |
| 10 Nov 2017 | INR | 1,058 | 1,066 | 1,025 | 1,055.75 | 527.875 | -1.65 (-0.16%) | 736 |
