| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,168.65 | 1,170.95 | 1,145.5 | 1,162.35 | 1,162.35 | +1.6 (+0.14%) | 1,450 |
| 20 Dec 2017 | INR | 1,146.4 | 1,170.8 | 1,146.4 | 1,160.75 | 1,160.75 | +19.6 (+1.72%) | 464 |
| 19 Dec 2017 | INR | 1,121.65 | 1,164 | 1,121.65 | 1,141.15 | 1,141.15 | +19.1 (+1.70%) | 684 |
| 18 Dec 2017 | INR | 1,102 | 1,138.7 | 1,095 | 1,122.05 | 1,122.05 | -1.45 (-0.13%) | 845 |
| 15 Dec 2017 | INR | 1,138.3 | 1,163.45 | 1,115 | 1,123.5 | 1,123.5 | +10.1 (+0.91%) | 1,809 |
| 14 Dec 2017 | INR | 1,116.8 | 1,125 | 1,080.5 | 1,113.4 | 1,113.4 | +1.8 (+0.16%) | 1,334 |
| 13 Dec 2017 | INR | 1,136 | 1,136 | 1,110 | 1,111.6 | 1,111.6 | -14.05 (-1.25%) | 380 |
| 12 Dec 2017 | INR | 1,169.9 | 1,180 | 1,125 | 1,125.65 | 1,125.65 | -32.8 (-2.83%) | 231 |
| 11 Dec 2017 | INR | 1,156.85 | 1,190 | 1,155.9 | 1,158.45 | 1,158.45 | +6.5 (+0.56%) | 1,743 |
| 8 Dec 2017 | INR | 1,133.55 | 1,158.8 | 1,126.9 | 1,151.95 | 1,151.95 | +29.05 (+2.59%) | 935 |
| 7 Dec 2017 | INR | 1,120 | 1,134.95 | 1,113.2 | 1,122.9 | 1,122.9 | +8.7 (+0.78%) | 586 |
| 6 Dec 2017 | INR | 1,112.6 | 1,117.7 | 1,106.7 | 1,114.2 | 1,114.2 | +1.9 (+0.17%) | 1,295 |
| 5 Dec 2017 | INR | 1,100 | 1,130 | 1,100 | 1,112.3 | 1,112.3 | +0.8 (+0.07%) | 1,462 |
| 4 Dec 2017 | INR | 1,123.65 | 1,125 | 1,109.6 | 1,111.5 | 1,111.5 | +1.9 (+0.17%) | 193 |
| 1 Dec 2017 | INR | 1,150.25 | 1,150.95 | 1,100 | 1,109.6 | 1,109.6 | -25.75 (-2.27%) | 753 |
| 30 Nov 2017 | INR | 1,150 | 1,150 | 1,130.5 | 1,135.35 | 1,135.35 | -15.1 (-1.31%) | 450 |
| 29 Nov 2017 | INR | 1,140.45 | 1,169.5 | 1,140.1 | 1,150.45 | 1,150.45 | +5.9 (+0.52%) | 528 |
| 28 Nov 2017 | INR | 1,145.3 | 1,151.5 | 1,138.5 | 1,144.55 | 1,144.55 | +0.4 (+0.03%) | 580 |
| 27 Nov 2017 | INR | 1,146.55 | 1,165 | 1,139.15 | 1,144.15 | 1,144.15 | -20.85 (-1.79%) | 541 |
| 24 Nov 2017 | INR | 1,175.25 | 1,189 | 1,157.85 | 1,165 | 1,165 | +6.6 (+0.57%) | 10,671 |
| 23 Nov 2017 | INR | 1,171.65 | 1,174.4 | 1,155 | 1,158.4 | 1,158.4 | -9.25 (-0.79%) | 480 |
| 22 Nov 2017 | INR | 1,190 | 1,197.45 | 1,160 | 1,167.65 | 1,167.65 | -21.35 (-1.80%) | 965 |
| 21 Nov 2017 | INR | 1,166.55 | 1,202.5 | 1,166.55 | 1,189 | 1,189 | +16.8 (+1.43%) | 1,177 |
| 20 Nov 2017 | INR | 1,206.8 | 1,206.8 | 1,158.65 | 1,172.2 | 1,172.2 | -8 (-0.68%) | 1,634 |
| 17 Nov 2017 | INR | 1,182.55 | 1,185 | 1,161 | 1,180.2 | 1,180.2 | +10.2 (+0.87%) | 1,348 |
| 16 Nov 2017 | INR | 1,149 | 1,195.4 | 1,149 | 1,170 | 1,170 | +9.5 (+0.82%) | 3,209 |
| 15 Nov 2017 | INR | 1,164 | 1,169 | 1,130 | 1,160.5 | 1,160.5 | -5.4 (-0.46%) | 3,195 |
| 14 Nov 2017 | INR | 1,175.55 | 1,178 | 1,163.5 | 1,165.9 | 1,165.9 | -5.8 (-0.50%) | 1,700 |
| 13 Nov 2017 | INR | 1,170 | 1,209 | 1,166.65 | 1,171.7 | 1,171.7 | -14.5 (-1.22%) | 2,706 |
| 10 Nov 2017 | INR | 1,202.8 | 1,209 | 1,174.15 | 1,186.2 | 1,186.2 | -34.65 (-2.84%) | 3,085 |
