| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,179.95 | 1,203 | 1,165 | 1,196.25 | 1,196.25 | +22.55 (+1.92%) | 350,196 |
| 20 Dec 2017 | INR | 1,176 | 1,188 | 1,169.1 | 1,173.7 | 1,173.7 | -1.8 (-0.15%) | 4,975 |
| 19 Dec 2017 | INR | 1,172 | 1,182.6 | 1,155 | 1,175.5 | 1,175.5 | +3.05 (+0.26%) | 11,113 |
| 18 Dec 2017 | INR | 1,201.35 | 1,221 | 1,161.4 | 1,172.45 | 1,172.45 | -23.85 (-1.99%) | 11,136 |
| 15 Dec 2017 | INR | 1,218 | 1,218 | 1,179.05 | 1,196.3 | 1,196.3 | -8.85 (-0.73%) | 11,617 |
| 14 Dec 2017 | INR | 1,192.85 | 1,208 | 1,173.15 | 1,205.15 | 1,205.15 | +18.65 (+1.57%) | 12,507 |
| 13 Dec 2017 | INR | 1,186.4 | 1,192.75 | 1,175 | 1,186.5 | 1,186.5 | -4.25 (-0.36%) | 6,054 |
| 12 Dec 2017 | INR | 1,194.55 | 1,206 | 1,177 | 1,190.75 | 1,190.75 | -1.05 (-0.09%) | 13,015 |
| 11 Dec 2017 | INR | 1,190 | 1,207.5 | 1,187.1 | 1,191.8 | 1,191.8 | -0.45 (-0.04%) | 14,420 |
| 8 Dec 2017 | INR | 1,180 | 1,199.75 | 1,179.85 | 1,192.25 | 1,192.25 | +21.85 (+1.87%) | 16,059 |
| 7 Dec 2017 | INR | 1,145 | 1,174 | 1,145 | 1,170.4 | 1,170.4 | +19.75 (+1.72%) | 10,564 |
| 6 Dec 2017 | INR | 1,154.1 | 1,159.1 | 1,141.6 | 1,150.65 | 1,150.65 | -11.7 (-1.01%) | 7,027 |
| 5 Dec 2017 | INR | 1,152 | 1,178 | 1,143.3 | 1,162.35 | 1,162.35 | +13.4 (+1.17%) | 16,066 |
| 4 Dec 2017 | INR | 1,150 | 1,161.4 | 1,131.45 | 1,148.95 | 1,148.95 | +3.7 (+0.32%) | 27,733 |
| 1 Dec 2017 | INR | 1,119.95 | 1,153 | 1,119.95 | 1,145.25 | 1,145.25 | +37.25 (+3.36%) | 29,165 |
| 30 Nov 2017 | INR | 1,110 | 1,124.4 | 1,086.5 | 1,108 | 1,108 | +5.25 (+0.48%) | 17,574 |
| 29 Nov 2017 | INR | 1,105 | 1,120 | 1,096.85 | 1,102.75 | 1,102.75 | -2.2 (-0.20%) | 12,564 |
| 28 Nov 2017 | INR | 1,132.75 | 1,167.9 | 1,087.55 | 1,104.95 | 1,104.95 | -29.15 (-2.57%) | 28,067 |
| 27 Nov 2017 | INR | 1,135.9 | 1,138.5 | 1,120.55 | 1,134.1 | 1,134.1 | -8.95 (-0.78%) | 4,774 |
| 24 Nov 2017 | INR | 1,125 | 1,150.25 | 1,122 | 1,143.05 | 1,143.05 | +7.9 (+0.70%) | 9,577 |
| 23 Nov 2017 | INR | 1,145.5 | 1,145.5 | 1,121 | 1,135.15 | 1,135.15 | -8.9 (-0.78%) | 14,016 |
| 22 Nov 2017 | INR | 1,101.6 | 1,152.45 | 1,099 | 1,144.05 | 1,144.05 | +33.45 (+3.01%) | 33,834 |
| 21 Nov 2017 | INR | 1,064.3 | 1,127.95 | 1,058.8 | 1,110.6 | 1,110.6 | +52.25 (+4.94%) | 58,156 |
| 20 Nov 2017 | INR | 1,059 | 1,062.9 | 1,040 | 1,058.35 | 1,058.35 | +10.55 (+1.01%) | 16,509 |
| 17 Nov 2017 | INR | 1,030 | 1,056 | 1,023.9 | 1,047.8 | 1,047.8 | +27.65 (+2.71%) | 33,181 |
| 16 Nov 2017 | INR | 1,006 | 1,025 | 999.1 | 1,020.15 | 1,020.15 | +24.05 (+2.41%) | 62,506 |
| 15 Nov 2017 | INR | 991 | 1,000 | 991 | 996.1 | 996.1 | +10.65 (+1.08%) | 13,778 |
| 14 Nov 2017 | INR | 1,000 | 1,010 | 959 | 985.45 | 985.45 | -11.05 (-1.11%) | 44,989 |
| 13 Nov 2017 | INR | 1,010 | 1,011 | 983.5 | 996.5 | 996.5 | -4.05 (-0.40%) | 83,042 |
| 10 Nov 2017 | INR | 1,002 | 1,016.1 | 995 | 1,000.55 | 1,000.55 | +6.05 (+0.61%) | 20,723 |
