| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,200.05 | 1,230 | 1,190 | 1,223 | 1,223 | +22.95 (+1.91%) | 4,159 |
| 20 Dec 2017 | INR | 1,192.55 | 1,210 | 1,192.25 | 1,200.05 | 1,200.05 | +2.65 (+0.22%) | 1,832 |
| 19 Dec 2017 | INR | 1,200 | 1,212.55 | 1,193 | 1,197.4 | 1,197.4 | -5.7 (-0.47%) | 1,706 |
| 18 Dec 2017 | INR | 1,152.05 | 1,219.75 | 1,124.25 | 1,203.1 | 1,203.1 | +28.1 (+2.39%) | 7,660 |
| 15 Dec 2017 | INR | 1,166 | 1,178.65 | 1,160 | 1,175 | 1,175 | +25.6 (+2.23%) | 216,478 |
| 14 Dec 2017 | INR | 1,132.8 | 1,154.8 | 1,130.85 | 1,149.4 | 1,149.4 | +3.1 (+0.27%) | 942 |
| 13 Dec 2017 | INR | 1,169.05 | 1,175.75 | 1,122 | 1,146.3 | 1,146.3 | -26.1 (-2.23%) | 3,064 |
| 12 Dec 2017 | INR | 1,177.95 | 1,182.95 | 1,153.9 | 1,172.4 | 1,172.4 | -4.6 (-0.39%) | 2,950 |
| 11 Dec 2017 | INR | 1,187 | 1,191.65 | 1,175 | 1,177 | 1,177 | -6.15 (-0.52%) | 9,080 |
| 8 Dec 2017 | INR | 1,138.95 | 1,190 | 1,138.95 | 1,183.15 | 1,183.15 | +46.6 (+4.10%) | 9,826 |
| 7 Dec 2017 | INR | 1,143.9 | 1,144.9 | 1,126.1 | 1,136.55 | 1,136.55 | +2.5 (+0.22%) | 660 |
| 6 Dec 2017 | INR | 1,140 | 1,142.5 | 1,125 | 1,134.05 | 1,134.05 | -4.95 (-0.43%) | 840 |
| 5 Dec 2017 | INR | 1,151 | 1,151 | 1,130 | 1,139 | 1,139 | -20.5 (-1.77%) | 3,657 |
| 4 Dec 2017 | INR | 1,169.5 | 1,173.8 | 1,122 | 1,159.5 | 1,159.5 | +4.25 (+0.37%) | 8,092 |
| 1 Dec 2017 | INR | 1,159.65 | 1,166.15 | 1,147.35 | 1,155.25 | 1,155.25 | +4 (+0.35%) | 4,307 |
| 30 Nov 2017 | INR | 1,106.85 | 1,156.2 | 1,100 | 1,151.25 | 1,151.25 | +42.85 (+3.87%) | 7,024 |
| 29 Nov 2017 | INR | 1,119.65 | 1,119.65 | 1,105 | 1,108.4 | 1,108.4 | -2.85 (-0.26%) | 851 |
| 28 Nov 2017 | INR | 1,103.25 | 1,120 | 1,103.25 | 1,111.25 | 1,111.25 | -7.9 (-0.71%) | 1,870 |
| 27 Nov 2017 | INR | 1,125 | 1,125 | 1,110 | 1,119.15 | 1,119.15 | -6.8 (-0.60%) | 3,984 |
| 24 Nov 2017 | INR | 1,133 | 1,137.9 | 1,110.05 | 1,125.95 | 1,125.95 | -2.4 (-0.21%) | 1,542 |
| 23 Nov 2017 | INR | 1,130 | 1,137 | 1,113.7 | 1,128.35 | 1,128.35 | +0.2 (+0.02%) | 1,211 |
| 22 Nov 2017 | INR | 1,124.9 | 1,130 | 1,120.05 | 1,128.15 | 1,128.15 | -1.05 (-0.09%) | 265 |
| 21 Nov 2017 | INR | 1,127.5 | 1,133 | 1,122.75 | 1,129.2 | 1,129.2 | -3.65 (-0.32%) | 1,189 |
| 20 Nov 2017 | INR | 1,134.6 | 1,141.25 | 1,121 | 1,132.85 | 1,132.85 | -1.75 (-0.15%) | 2,906 |
| 17 Nov 2017 | INR | 1,148.5 | 1,156.9 | 1,121.4 | 1,134.6 | 1,134.6 | -15 (-1.30%) | 6,056 |
| 16 Nov 2017 | INR | 1,088 | 1,152 | 1,088 | 1,149.6 | 1,149.6 | +39.75 (+3.58%) | 3,513 |
| 15 Nov 2017 | INR | 1,112 | 1,118.9 | 1,105.05 | 1,109.85 | 1,109.85 | -2.15 (-0.19%) | 1,378 |
| 14 Nov 2017 | INR | 1,120 | 1,126.9 | 1,111.5 | 1,112 | 1,112 | -5.5 (-0.49%) | 3,687 |
| 13 Nov 2017 | INR | 1,121 | 1,129.4 | 1,110 | 1,117.5 | 1,117.5 | -0.95 (-0.08%) | 5,433 |
| 10 Nov 2017 | INR | 1,111.05 | 1,130 | 1,111.05 | 1,118.45 | 1,118.45 | -5.9 (-0.52%) | 3,974 |
