| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,680 | 1,717 | 1,612 | 1,638.15 | 1,638.15 | -38.9 (-2.32%) | 5,919 |
| 20 Dec 2017 | INR | 1,527.4 | 1,819.05 | 1,527.4 | 1,677.05 | 1,677.05 | +161.15 (+10.63%) | 44,133 |
| 19 Dec 2017 | INR | 1,388 | 1,540 | 1,368 | 1,515.9 | 1,515.9 | +139.55 (+10.14%) | 3,557 |
| 18 Dec 2017 | INR | 1,326 | 1,400.3 | 1,279.8 | 1,376.35 | 1,376.35 | +47.95 (+3.61%) | 2,266 |
| 15 Dec 2017 | INR | 1,351.9 | 1,376.05 | 1,322.2 | 1,328.4 | 1,328.4 | -20.7 (-1.53%) | 2,468 |
| 14 Dec 2017 | INR | 1,381.95 | 1,381.95 | 1,323.7 | 1,349.1 | 1,349.1 | -17.5 (-1.28%) | 1,472 |
| 13 Dec 2017 | INR | 1,386.55 | 1,396.1 | 1,364 | 1,366.6 | 1,366.6 | -4.95 (-0.36%) | 408 |
| 12 Dec 2017 | INR | 1,390 | 1,399.95 | 1,360.75 | 1,371.55 | 1,371.55 | -11.8 (-0.85%) | 783 |
| 11 Dec 2017 | INR | 1,449 | 1,466 | 1,372 | 1,383.35 | 1,383.35 | -55.35 (-3.85%) | 1,787 |
| 8 Dec 2017 | INR | 1,452.5 | 1,482 | 1,426.95 | 1,438.7 | 1,438.7 | +17.1 (+1.20%) | 4,501 |
| 7 Dec 2017 | INR | 1,419 | 1,467.95 | 1,355.1 | 1,421.6 | 1,421.6 | +88.85 (+6.67%) | 11,181 |
| 6 Dec 2017 | INR | 1,274.9 | 1,429 | 1,250 | 1,332.75 | 1,332.75 | +78.3 (+6.24%) | 16,092 |
| 5 Dec 2017 | INR | 1,255.05 | 1,274 | 1,226 | 1,254.45 | 1,254.45 | +8.4 (+0.67%) | 621 |
| 4 Dec 2017 | INR | 1,225.35 | 1,252.5 | 1,210 | 1,246.05 | 1,246.05 | +64.4 (+5.45%) | 1,520 |
| 1 Dec 2017 | INR | 1,155.4 | 1,200 | 1,155.4 | 1,181.65 | 1,181.65 | +29.5 (+2.56%) | 1,203 |
| 30 Nov 2017 | INR | 1,180 | 1,180 | 1,145 | 1,152.15 | 1,152.15 | -9.6 (-0.83%) | 396 |
| 29 Nov 2017 | INR | 1,110.1 | 1,177 | 1,109 | 1,161.75 | 1,161.75 | +58.4 (+5.29%) | 2,370 |
| 28 Nov 2017 | INR | 1,120 | 1,135 | 1,100 | 1,103.35 | 1,103.35 | -30.65 (-2.70%) | 977 |
| 27 Nov 2017 | INR | 1,115 | 1,146 | 1,081 | 1,134 | 1,134 | +20.85 (+1.87%) | 816 |
| 24 Nov 2017 | INR | 1,082.6 | 1,146 | 1,079 | 1,113.15 | 1,113.15 | +30.7 (+2.84%) | 603 |
| 23 Nov 2017 | INR | 1,101.1 | 1,117.8 | 1,075 | 1,082.45 | 1,082.45 | -12.35 (-1.13%) | 872 |
| 22 Nov 2017 | INR | 1,120 | 1,120 | 1,088.25 | 1,094.8 | 1,094.8 | -17 (-1.53%) | 1,057 |
| 21 Nov 2017 | INR | 1,128.5 | 1,130.05 | 1,101 | 1,111.8 | 1,111.8 | -18.6 (-1.65%) | 817 |
| 20 Nov 2017 | INR | 1,138.1 | 1,143.05 | 1,125.1 | 1,130.4 | 1,130.4 | -1.15 (-0.10%) | 692 |
| 17 Nov 2017 | INR | 1,160 | 1,179 | 1,130 | 1,131.55 | 1,131.55 | -10 (-0.88%) | 3,434 |
| 16 Nov 2017 | INR | 1,165 | 1,174.95 | 1,139.5 | 1,141.55 | 1,141.55 | -13.25 (-1.15%) | 317 |
| 15 Nov 2017 | INR | 1,165 | 1,189.9 | 1,145.7 | 1,154.8 | 1,154.8 | -22.9 (-1.94%) | 2,006 |
| 14 Nov 2017 | INR | 1,139 | 1,261.85 | 1,133.7 | 1,177.7 | 1,177.7 | +77.2 (+7.01%) | 6,606 |
| 13 Nov 2017 | INR | 1,149.65 | 1,149.65 | 1,080 | 1,100.5 | 1,100.5 | -22.85 (-2.03%) | 1,954 |
| 10 Nov 2017 | INR | 1,150 | 1,181 | 1,110 | 1,123.35 | 1,123.35 | -28.35 (-2.46%) | 1,921 |
