| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,806 | 1,810 | 1,788.55 | 1,795.6 | 1,795.6 | -23.9 (-1.31%) | 1,369 |
| 20 Dec 2017 | INR | 1,802.25 | 1,848 | 1,780 | 1,819.5 | 1,819.5 | +20.5 (+1.14%) | 4,656 |
| 19 Dec 2017 | INR | 1,760 | 1,810.05 | 1,731.9 | 1,799 | 1,799 | +51.6 (+2.95%) | 4,788 |
| 18 Dec 2017 | INR | 1,650 | 1,774.85 | 1,614.6 | 1,747.4 | 1,747.4 | +94.9 (+5.74%) | 8,728 |
| 15 Dec 2017 | INR | 1,604.9 | 1,665 | 1,560.25 | 1,652.5 | 1,652.5 | +72.4 (+4.58%) | 1,781 |
| 14 Dec 2017 | INR | 1,589.25 | 1,595.25 | 1,569.55 | 1,580.1 | 1,580.1 | -12.45 (-0.78%) | 791 |
| 13 Dec 2017 | INR | 1,615 | 1,615 | 1,581.85 | 1,592.55 | 1,592.55 | -10.1 (-0.63%) | 668 |
| 12 Dec 2017 | INR | 1,603 | 1,625 | 1,595.7 | 1,602.65 | 1,602.65 | +0.65 (+0.04%) | 550 |
| 11 Dec 2017 | INR | 1,607 | 1,620.5 | 1,596 | 1,602 | 1,602 | +7 (+0.44%) | 878 |
| 8 Dec 2017 | INR | 1,595 | 1,625 | 1,580 | 1,595 | 1,595 | +1.95 (+0.12%) | 256,538 |
| 7 Dec 2017 | INR | 1,570.4 | 1,602 | 1,570 | 1,593.05 | 1,593.05 | +22.75 (+1.45%) | 1,685 |
| 6 Dec 2017 | INR | 1,599.7 | 1,609.2 | 1,560.05 | 1,570.3 | 1,570.3 | -23.9 (-1.50%) | 2,102 |
| 5 Dec 2017 | INR | 1,604.25 | 1,612.75 | 1,549.35 | 1,594.2 | 1,594.2 | -9 (-0.56%) | 1,226 |
| 4 Dec 2017 | INR | 1,597.15 | 1,615 | 1,583.3 | 1,603.2 | 1,603.2 | -4.25 (-0.26%) | 1,829 |
| 1 Dec 2017 | INR | 1,639 | 1,650.45 | 1,600 | 1,607.45 | 1,607.45 | -19.65 (-1.21%) | 1,364 |
| 30 Nov 2017 | INR | 1,625.45 | 1,640 | 1,601 | 1,627.1 | 1,627.1 | +1.75 (+0.11%) | 5,463 |
| 29 Nov 2017 | INR | 1,596 | 1,649 | 1,581 | 1,625.35 | 1,625.35 | +29.7 (+1.86%) | 2,284 |
| 28 Nov 2017 | INR | 1,597.1 | 1,612.35 | 1,591.95 | 1,595.65 | 1,595.65 | -1.3 (-0.08%) | 596 |
| 27 Nov 2017 | INR | 1,590 | 1,632 | 1,585 | 1,596.95 | 1,596.95 | +12.45 (+0.79%) | 3,968 |
| 24 Nov 2017 | INR | 1,572 | 1,596 | 1,572 | 1,584.5 | 1,584.5 | +5.1 (+0.32%) | 726 |
| 23 Nov 2017 | INR | 1,571.5 | 1,591.2 | 1,560.3 | 1,579.4 | 1,579.4 | +8 (+0.51%) | 1,648 |
| 22 Nov 2017 | INR | 1,610 | 1,610 | 1,560.05 | 1,571.4 | 1,571.4 | +7 (+0.45%) | 782 |
| 21 Nov 2017 | INR | 1,576.95 | 1,611.35 | 1,561 | 1,564.4 | 1,564.4 | -2.55 (-0.16%) | 6,261 |
| 20 Nov 2017 | INR | 1,573.05 | 1,588.25 | 1,521.25 | 1,566.95 | 1,566.95 | -3.1 (-0.20%) | 682 |
| 17 Nov 2017 | INR | 1,568.95 | 1,592.95 | 1,555.05 | 1,570.05 | 1,570.05 | +8.95 (+0.57%) | 1,668 |
| 16 Nov 2017 | INR | 1,583.65 | 1,599 | 1,538 | 1,561.1 | 1,561.1 | +10.85 (+0.70%) | 2,575 |
| 15 Nov 2017 | INR | 1,574.15 | 1,578.65 | 1,520 | 1,550.25 | 1,550.25 | -38.6 (-2.43%) | 2,215 |
| 14 Nov 2017 | INR | 1,574.25 | 1,603.65 | 1,558.2 | 1,588.85 | 1,588.85 | +14.6 (+0.93%) | 1,953 |
| 13 Nov 2017 | INR | 1,591.45 | 1,610 | 1,540 | 1,574.25 | 1,574.25 | -11.8 (-0.74%) | 1,447 |
| 10 Nov 2017 | INR | 1,593.95 | 1,620 | 1,549.4 | 1,586.05 | 1,586.05 | -10.2 (-0.64%) | 7,279 |
