| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 2,336 | 2,360 | 2,290 | 2,350.85 | 2,350.85 | +30.25 (+1.30%) | 747 |
| 19 Dec 2017 | INR | 2,310 | 2,340 | 2,300 | 2,320.6 | 2,320.6 | +38.05 (+1.67%) | 194 |
| 18 Dec 2017 | INR | 2,327.55 | 2,329.65 | 2,271 | 2,282.55 | 2,282.55 | +18.65 (+0.82%) | 85 |
| 15 Dec 2017 | INR | 2,290.05 | 2,300 | 2,236.05 | 2,263.9 | 2,263.9 | -11.2 (-0.49%) | 346 |
| 14 Dec 2017 | INR | 2,290 | 2,300 | 2,260 | 2,275.1 | 2,275.1 | -13.4 (-0.59%) | 465 |
| 13 Dec 2017 | INR | 2,350 | 2,350 | 2,280 | 2,288.5 | 2,288.5 | -35.7 (-1.54%) | 321 |
| 12 Dec 2017 | INR | 2,340 | 2,347 | 2,300 | 2,324.2 | 2,324.2 | -13.3 (-0.57%) | 278 |
| 11 Dec 2017 | INR | 2,414.7 | 2,415 | 2,314.65 | 2,337.5 | 2,337.5 | -16.7 (-0.71%) | 371 |
| 8 Dec 2017 | INR | 2,375.3 | 2,421 | 2,345.15 | 2,354.2 | 2,354.2 | +14.3 (+0.61%) | 448 |
| 7 Dec 2017 | INR | 2,329.15 | 2,370 | 2,321.95 | 2,339.9 | 2,339.9 | -0.85 (-0.04%) | 198 |
| 6 Dec 2017 | INR | 2,399.85 | 2,400.05 | 2,339.95 | 2,340.75 | 2,340.75 | -19.1 (-0.81%) | 846 |
| 5 Dec 2017 | INR | 2,360 | 2,366.55 | 2,306 | 2,359.85 | 2,359.85 | -0.45 (-0.02%) | 134 |
| 4 Dec 2017 | INR | 2,405.85 | 2,405.85 | 2,348 | 2,360.3 | 2,360.3 | -46.7 (-1.94%) | 130 |
| 1 Dec 2017 | INR | 2,439.95 | 2,472 | 2,398.1 | 2,407 | 2,407 | +20.95 (+0.88%) | 112 |
| 30 Nov 2017 | INR | 2,416.25 | 2,447.5 | 2,365.6 | 2,386.05 | 2,386.05 | -65.4 (-2.67%) | 607 |
| 29 Nov 2017 | INR | 2,477.45 | 2,485 | 2,426 | 2,451.45 | 2,451.45 | -25.8 (-1.04%) | 417 |
| 28 Nov 2017 | INR | 2,500 | 2,500 | 2,471 | 2,477.25 | 2,477.25 | -9.65 (-0.39%) | 187 |
| 27 Nov 2017 | INR | 2,500 | 2,512.8 | 2,460 | 2,486.9 | 2,486.9 | +13.4 (+0.54%) | 431 |
| 24 Nov 2017 | INR | 2,540 | 2,550 | 2,440 | 2,473.5 | 2,473.5 | -2.6 (-0.11%) | 2,116 |
| 23 Nov 2017 | INR | 2,436.25 | 2,575 | 2,408.4 | 2,476.1 | 2,476.1 | +88.1 (+3.69%) | 7,051 |
| 22 Nov 2017 | INR | 2,225 | 2,420 | 2,225 | 2,388 | 2,388 | +180.7 (+8.19%) | 4,784 |
| 21 Nov 2017 | INR | 2,244 | 2,250 | 2,198 | 2,207.3 | 2,207.3 | +15.8 (+0.72%) | 1,415 |
| 20 Nov 2017 | INR | 2,199.95 | 2,200 | 2,168 | 2,191.5 | 2,191.5 | +21.45 (+0.99%) | 1,295 |
| 17 Nov 2017 | INR | 2,185 | 2,210 | 2,170.05 | 2,170.05 | 2,170.05 | +28.85 (+1.35%) | 1,212 |
| 16 Nov 2017 | INR | 2,100.6 | 2,166 | 2,091 | 2,141.2 | 2,141.2 | +40.4 (+1.92%) | 297 |
| 15 Nov 2017 | INR | 2,190 | 2,190 | 2,082 | 2,100.8 | 2,100.8 | -56.6 (-2.62%) | 625 |
| 14 Nov 2017 | INR | 2,199.95 | 2,200 | 2,156 | 2,157.4 | 2,157.4 | -6.4 (-0.30%) | 238 |
| 13 Nov 2017 | INR | 2,241.75 | 2,241.75 | 2,154 | 2,163.8 | 2,163.8 | -93.5 (-4.14%) | 249 |
| 10 Nov 2017 | INR | 2,242.1 | 2,294 | 2,230 | 2,257.3 | 2,257.3 | -42.85 (-1.86%) | 258 |
| 9 Nov 2017 | INR | 2,311 | 2,334 | 2,270 | 2,300.15 | 2,300.15 | +15.55 (+0.68%) | 315 |
