| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 2,587 | 2,589.85 | 2,550.2 | 2,556.3 | 1,278.15 | -8.35 (-0.33%) | 5,495 |
| 20 Dec 2017 | INR | 2,576.4 | 2,599.95 | 2,557 | 2,564.65 | 1,282.325 | -9.1 (-0.35%) | 8,142 |
| 19 Dec 2017 | INR | 2,581.9 | 2,606 | 2,557.2 | 2,573.75 | 1,286.875 | -2.15 (-0.08%) | 10,708 |
| 18 Dec 2017 | INR | 2,600 | 2,624.55 | 2,501 | 2,575.9 | 1,287.95 | -20.1 (-0.77%) | 16,832 |
| 15 Dec 2017 | INR | 2,542.05 | 2,641.5 | 2,542.05 | 2,596 | 1,298 | +53.1 (+2.09%) | 12,729 |
| 14 Dec 2017 | INR | 2,540 | 2,590 | 2,506 | 2,542.9 | 1,271.45 | +22.95 (+0.91%) | 10,980 |
| 13 Dec 2017 | INR | 2,580 | 2,580 | 2,500 | 2,519.95 | 1,259.975 | -42.4 (-1.65%) | 9,040 |
| 12 Dec 2017 | INR | 2,640 | 2,640 | 2,551.15 | 2,562.35 | 1,281.175 | -43.9 (-1.68%) | 6,997 |
| 11 Dec 2017 | INR | 2,650 | 2,672 | 2,600 | 2,606.25 | 1,303.125 | -42.95 (-1.62%) | 9,508 |
| 8 Dec 2017 | INR | 2,630 | 2,700 | 2,610 | 2,649.2 | 1,324.6 | +6.95 (+0.26%) | 15,280 |
| 7 Dec 2017 | INR | 2,638.35 | 2,655 | 2,617 | 2,642.25 | 1,321.125 | +24.9 (+0.95%) | 5,932 |
| 6 Dec 2017 | INR | 2,620 | 2,661.6 | 2,608 | 2,617.35 | 1,308.675 | +39.2 (+1.52%) | 12,695 |
| 5 Dec 2017 | INR | 2,550 | 2,599.4 | 2,543.05 | 2,578.15 | 1,289.075 | +14.25 (+0.56%) | 9,153 |
| 4 Dec 2017 | INR | 2,611.2 | 2,670 | 2,551.1 | 2,563.9 | 1,281.95 | -50.2 (-1.92%) | 6,904 |
| 1 Dec 2017 | INR | 2,635 | 2,700 | 2,590.55 | 2,614.1 | 1,307.05 | +13.8 (+0.53%) | 21,228 |
| 30 Nov 2017 | INR | 2,580 | 2,639.95 | 2,454.75 | 2,600.3 | 1,300.15 | +39.8 (+1.55%) | 21,031 |
| 29 Nov 2017 | INR | 2,699.9 | 2,699.9 | 2,551.05 | 2,560.5 | 1,280.25 | -36.1 (-1.39%) | 14,179 |
| 28 Nov 2017 | INR | 2,609.95 | 2,629.9 | 2,586.9 | 2,596.6 | 1,298.3 | +12.75 (+0.49%) | 12,926 |
| 27 Nov 2017 | INR | 2,629 | 2,660.25 | 2,566.75 | 2,583.85 | 1,291.925 | -25.8 (-0.99%) | 17,258 |
| 24 Nov 2017 | INR | 2,675.05 | 2,677.15 | 2,588.05 | 2,609.65 | 1,304.825 | -74.5 (-2.78%) | 10,030 |
| 23 Nov 2017 | INR | 2,730 | 2,757.65 | 2,665.25 | 2,684.15 | 1,342.075 | -41 (-1.50%) | 10,880 |
| 22 Nov 2017 | INR | 2,730 | 2,789.7 | 2,690.4 | 2,725.15 | 1,362.575 | +21.25 (+0.79%) | 20,585 |
| 21 Nov 2017 | INR | 2,575 | 2,720 | 2,542.35 | 2,703.9 | 1,351.95 | +156.3 (+6.14%) | 58,230 |
| 20 Nov 2017 | INR | 2,606.25 | 2,675.05 | 2,540.95 | 2,547.6 | 1,273.8 | -58.65 (-2.25%) | 23,167 |
| 17 Nov 2017 | INR | 2,524.9 | 2,645 | 2,524.9 | 2,606.25 | 1,303.125 | +178.3 (+7.34%) | 24,722 |
| 16 Nov 2017 | INR | 2,509.25 | 2,525.85 | 2,255.45 | 2,427.95 | 1,213.975 | -83.4 (-3.32%) | 67,786 |
| 15 Nov 2017 | INR | 2,715 | 2,715 | 2,501 | 2,511.35 | 1,255.675 | -193.25 (-7.15%) | 27,483 |
| 14 Nov 2017 | INR | 2,800 | 2,809.35 | 2,699 | 2,704.6 | 1,352.3 | -74.05 (-2.66%) | 15,174 |
| 13 Nov 2017 | INR | 2,952 | 3,000 | 2,732.1 | 2,778.65 | 1,389.325 | -106.4 (-3.69%) | 45,998 |
| 10 Nov 2017 | INR | 2,870 | 2,910 | 2,850 | 2,885.05 | 1,442.525 | +20.4 (+0.71%) | 21,993 |
