| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,435.05 | 1,458.05 | 1,425.65 | 1,435.15 | 1,435.15 | +9.95 (+0.70%) | 21,742 |
| 20 Dec 2017 | INR | 1,345.3 | 1,452.65 | 1,341 | 1,425.2 | 1,425.2 | +79.9 (+5.94%) | 26,107 |
| 19 Dec 2017 | INR | 1,346.15 | 1,351.5 | 1,331.15 | 1,345.3 | 1,345.3 | +10.25 (+0.77%) | 6,688 |
| 18 Dec 2017 | INR | 1,303 | 1,338.2 | 1,283 | 1,335.05 | 1,335.05 | +32.5 (+2.50%) | 10,309 |
| 15 Dec 2017 | INR | 1,310.1 | 1,310.9 | 1,293.75 | 1,302.55 | 1,302.55 | +4.1 (+0.32%) | 3,308 |
| 14 Dec 2017 | INR | 1,328 | 1,328 | 1,281.25 | 1,298.45 | 1,298.45 | -2.55 (-0.20%) | 5,287 |
| 13 Dec 2017 | INR | 1,309.9 | 1,320 | 1,293.25 | 1,301 | 1,301 | -2.25 (-0.17%) | 6,157 |
| 12 Dec 2017 | INR | 1,295.45 | 1,315.5 | 1,292.95 | 1,303.25 | 1,303.25 | +9.05 (+0.70%) | 5,001 |
| 11 Dec 2017 | INR | 1,310.35 | 1,322.95 | 1,289.05 | 1,294.2 | 1,294.2 | -8.1 (-0.62%) | 7,523 |
| 8 Dec 2017 | INR | 1,291.65 | 1,312 | 1,290.65 | 1,302.3 | 1,302.3 | +15.75 (+1.22%) | 7,076 |
| 7 Dec 2017 | INR | 1,276.7 | 1,292.45 | 1,265.1 | 1,286.55 | 1,286.55 | +17.1 (+1.35%) | 4,659 |
| 6 Dec 2017 | INR | 1,275.4 | 1,295.05 | 1,264 | 1,269.45 | 1,269.45 | -1.1 (-0.09%) | 12,834 |
| 5 Dec 2017 | INR | 1,271.3 | 1,278.6 | 1,253 | 1,270.55 | 1,270.55 | -4.55 (-0.36%) | 6,322 |
| 4 Dec 2017 | INR | 1,289.85 | 1,295.65 | 1,264 | 1,275.1 | 1,275.1 | -2.4 (-0.19%) | 9,166 |
| 1 Dec 2017 | INR | 1,311.75 | 1,335 | 1,269.75 | 1,277.5 | 1,277.5 | -31.05 (-2.37%) | 15,978 |
| 30 Nov 2017 | INR | 1,317.95 | 1,328.8 | 1,292.25 | 1,308.55 | 1,308.55 | -2.9 (-0.22%) | 13,445 |
| 29 Nov 2017 | INR | 1,314 | 1,317.85 | 1,293 | 1,311.45 | 1,311.45 | +3.4 (+0.26%) | 8,779 |
| 28 Nov 2017 | INR | 1,305 | 1,314.95 | 1,281.5 | 1,308.05 | 1,308.05 | +3.1 (+0.24%) | 24,393 |
| 27 Nov 2017 | INR | 1,305 | 1,321.85 | 1,264.5 | 1,304.95 | 1,304.95 | -0.05 (0.0%) | 20,138 |
| 24 Nov 2017 | INR | 1,340 | 1,340.7 | 1,300 | 1,305 | 1,305 | -42.5 (-3.15%) | 20,714 |
| 23 Nov 2017 | INR | 1,361.1 | 1,372 | 1,337 | 1,347.5 | 1,347.5 | -6.95 (-0.51%) | 15,541 |
| 22 Nov 2017 | INR | 1,352 | 1,369.45 | 1,320.2 | 1,354.45 | 1,354.45 | -12.95 (-0.95%) | 19,384 |
| 21 Nov 2017 | INR | 1,383.2 | 1,398.55 | 1,365.6 | 1,367.4 | 1,367.4 | -11.85 (-0.86%) | 10,039 |
| 20 Nov 2017 | INR | 1,424 | 1,424 | 1,367.65 | 1,379.25 | 1,379.25 | -28.7 (-2.04%) | 8,592 |
| 17 Nov 2017 | INR | 1,405 | 1,429.65 | 1,391.95 | 1,407.95 | 1,407.95 | +17.45 (+1.25%) | 21,713 |
| 16 Nov 2017 | INR | 1,398.1 | 1,405.5 | 1,376.1 | 1,390.5 | 1,390.5 | +6.5 (+0.47%) | 5,188 |
| 15 Nov 2017 | INR | 1,398.1 | 1,418.35 | 1,380 | 1,384 | 1,384 | -3.7 (-0.27%) | 8,477 |
| 14 Nov 2017 | INR | 1,409.75 | 1,411.9 | 1,375.5 | 1,387.7 | 1,387.7 | -7.4 (-0.53%) | 6,385 |
| 13 Nov 2017 | INR | 1,395 | 1,439.75 | 1,384.55 | 1,395.1 | 1,395.1 | +3.5 (+0.25%) | 43,142 |
| 10 Nov 2017 | INR | 1,373.05 | 1,398 | 1,367.85 | 1,391.6 | 1,391.6 | +22.7 (+1.66%) | 6,279 |
