| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,080 | 1,090.65 | 1,057.1 | 1,065.3 | 1,065.3 | -4.5 (-0.42%) | 920 |
| 20 Dec 2017 | INR | 1,075 | 1,080 | 1,062.6 | 1,069.8 | 1,069.8 | -1.4 (-0.13%) | 1,987 |
| 19 Dec 2017 | INR | 1,086.7 | 1,086.7 | 1,061.2 | 1,071.2 | 1,071.2 | +10.2 (+0.96%) | 26,754 |
| 18 Dec 2017 | INR | 1,055.8 | 1,070 | 1,032.4 | 1,061 | 1,061 | -13.55 (-1.26%) | 2,221 |
| 15 Dec 2017 | INR | 1,080 | 1,096 | 1,055.5 | 1,074.55 | 1,074.55 | +10.1 (+0.95%) | 4,649 |
| 14 Dec 2017 | INR | 1,047.5 | 1,076 | 1,031.1 | 1,064.45 | 1,064.45 | +10.3 (+0.98%) | 9,358 |
| 13 Dec 2017 | INR | 990 | 1,071 | 990 | 1,054.15 | 1,054.15 | +64.45 (+6.51%) | 11,359 |
| 12 Dec 2017 | INR | 1,005.9 | 1,008.95 | 984 | 989.7 | 989.7 | -10.1 (-1.01%) | 2,273 |
| 11 Dec 2017 | INR | 995 | 1,013.15 | 995 | 999.8 | 999.8 | +2.4 (+0.24%) | 1,195 |
| 8 Dec 2017 | INR | 1,001.95 | 1,004 | 993.1 | 997.4 | 997.4 | -0.35 (-0.04%) | 1,729 |
| 7 Dec 2017 | INR | 997 | 1,003.3 | 995.5 | 997.75 | 997.75 | -0.35 (-0.04%) | 525 |
| 6 Dec 2017 | INR | 1,010 | 1,020 | 980 | 998.1 | 998.1 | +4.95 (+0.50%) | 9,204 |
| 5 Dec 2017 | INR | 994.15 | 1,000 | 984.5 | 993.15 | 993.15 | +0.85 (+0.09%) | 7,469 |
| 4 Dec 2017 | INR | 995.2 | 998.3 | 984 | 992.3 | 992.3 | +6.5 (+0.66%) | 698 |
| 1 Dec 2017 | INR | 1,002.2 | 1,002.65 | 977.3 | 985.8 | 985.8 | -11.15 (-1.12%) | 1,078 |
| 30 Nov 2017 | INR | 983 | 1,003.1 | 983 | 996.95 | 996.95 | +4.4 (+0.44%) | 4,308 |
| 29 Nov 2017 | INR | 984.25 | 999.8 | 892 | 992.55 | 992.55 | -1.5 (-0.15%) | 933 |
| 28 Nov 2017 | INR | 1,000 | 1,003.65 | 980 | 994.05 | 994.05 | +2.8 (+0.28%) | 1,197 |
| 27 Nov 2017 | INR | 993.45 | 1,010 | 988 | 991.25 | 991.25 | -9.35 (-0.93%) | 2,367 |
| 24 Nov 2017 | INR | 993.75 | 1,010 | 990.3 | 1,000.6 | 1,000.6 | +2.2 (+0.22%) | 5,084 |
| 23 Nov 2017 | INR | 1,002.8 | 1,003.6 | 997.95 | 998.4 | 998.4 | +0.55 (+0.06%) | 746 |
| 22 Nov 2017 | INR | 996 | 1,020.45 | 990.1 | 997.85 | 997.85 | +4.25 (+0.43%) | 3,659 |
| 21 Nov 2017 | INR | 1,032 | 1,040.7 | 987 | 993.6 | 993.6 | -37.6 (-3.65%) | 2,665 |
| 20 Nov 2017 | INR | 1,069.45 | 1,079.25 | 1,025.2 | 1,031.2 | 1,031.2 | -51.65 (-4.77%) | 7,448 |
| 17 Nov 2017 | INR | 1,100 | 1,100 | 1,069 | 1,082.85 | 1,082.85 | +13.65 (+1.28%) | 1,012 |
| 16 Nov 2017 | INR | 1,090 | 1,090 | 1,038.4 | 1,069.2 | 1,069.2 | +15.05 (+1.43%) | 2,340 |
| 15 Nov 2017 | INR | 1,077 | 1,107 | 1,043.6 | 1,054.15 | 1,054.15 | -22.75 (-2.11%) | 5,189 |
| 14 Nov 2017 | INR | 1,051 | 1,090 | 1,040.55 | 1,076.9 | 1,076.9 | +27.05 (+2.58%) | 41,507 |
| 13 Nov 2017 | INR | 1,045 | 1,100 | 1,038 | 1,049.85 | 1,049.85 | +12.95 (+1.25%) | 15,750 |
| 10 Nov 2017 | INR | 1,014.55 | 1,042.1 | 1,014.5 | 1,036.9 | 1,036.9 | +9.45 (+0.92%) | 2,683 |
