| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,345 | 1,385 | 1,345 | 1,366.75 | 1,366.75 | +8.15 (+0.60%) | 21,419 |
| 20 Dec 2017 | INR | 1,376 | 1,376 | 1,352 | 1,358.6 | 1,358.6 | -15.1 (-1.10%) | 9,299 |
| 19 Dec 2017 | INR | 1,337.95 | 1,379 | 1,333.15 | 1,373.7 | 1,373.7 | +35.7 (+2.67%) | 13,755 |
| 18 Dec 2017 | INR | 1,349 | 1,349 | 1,315 | 1,338 | 1,338 | -1.45 (-0.11%) | 6,951 |
| 15 Dec 2017 | INR | 1,340.15 | 1,349 | 1,305.75 | 1,339.45 | 1,339.45 | +0.05 (+0.0%) | 5,683 |
| 14 Dec 2017 | INR | 1,332.65 | 1,347 | 1,315.9 | 1,339.4 | 1,339.4 | +13.45 (+1.01%) | 6,983 |
| 13 Dec 2017 | INR | 1,338.8 | 1,342.5 | 1,323 | 1,325.95 | 1,325.95 | -12.85 (-0.96%) | 9,361 |
| 12 Dec 2017 | INR | 1,339.1 | 1,343.6 | 1,328.45 | 1,338.8 | 1,338.8 | -0.4 (-0.03%) | 6,528 |
| 11 Dec 2017 | INR | 1,329 | 1,345.05 | 1,325.3 | 1,339.2 | 1,339.2 | -3.6 (-0.27%) | 7,758 |
| 8 Dec 2017 | INR | 1,334.25 | 1,346 | 1,329.45 | 1,342.8 | 1,342.8 | +1.9 (+0.14%) | 17,068 |
| 7 Dec 2017 | INR | 1,316.85 | 1,343 | 1,310 | 1,340.9 | 1,340.9 | +21.45 (+1.63%) | 17,558 |
| 6 Dec 2017 | INR | 1,305 | 1,329.8 | 1,301 | 1,319.45 | 1,319.45 | +11.9 (+0.91%) | 23,085 |
| 5 Dec 2017 | INR | 1,325.05 | 1,325.05 | 1,298 | 1,307.55 | 1,307.55 | -20.8 (-1.57%) | 13,185 |
| 4 Dec 2017 | INR | 1,333 | 1,336 | 1,305 | 1,328.35 | 1,328.35 | -2.85 (-0.21%) | 17,176 |
| 1 Dec 2017 | INR | 1,345 | 1,347 | 1,327 | 1,331.2 | 1,331.2 | -7 (-0.52%) | 61,115 |
| 30 Nov 2017 | INR | 1,329.65 | 1,345 | 1,323 | 1,338.2 | 1,338.2 | +4.25 (+0.32%) | 71,191 |
| 29 Nov 2017 | INR | 1,339 | 1,344.95 | 1,330 | 1,333.95 | 1,333.95 | -10.3 (-0.77%) | 39,388 |
| 28 Nov 2017 | INR | 1,360 | 1,380 | 1,339 | 1,344.25 | 1,344.25 | -40.75 (-2.94%) | 81,201 |
| 27 Nov 2017 | INR | 1,385 | 1,389.75 | 1,373.1 | 1,385 | 1,385 | +9.85 (+0.72%) | 9,350 |
| 24 Nov 2017 | INR | 1,370.1 | 1,393 | 1,370.1 | 1,375.15 | 1,375.15 | -7.05 (-0.51%) | 3,314 |
| 23 Nov 2017 | INR | 1,382.85 | 1,389.95 | 1,372.5 | 1,382.2 | 1,382.2 | -3.9 (-0.28%) | 5,686 |
| 22 Nov 2017 | INR | 1,389.7 | 1,394.05 | 1,375 | 1,386.1 | 1,386.1 | +0.05 (+0.0%) | 4,639 |
| 21 Nov 2017 | INR | 1,400 | 1,400 | 1,382.9 | 1,386.05 | 1,386.05 | -3.3 (-0.24%) | 4,571 |
| 20 Nov 2017 | INR | 1,371.3 | 1,396.7 | 1,370 | 1,389.35 | 1,389.35 | +17.85 (+1.30%) | 5,329 |
| 17 Nov 2017 | INR | 1,356 | 1,385.05 | 1,356 | 1,371.5 | 1,371.5 | +34.8 (+2.60%) | 16,461 |
| 16 Nov 2017 | INR | 1,318.45 | 1,346.65 | 1,307.2 | 1,336.7 | 1,336.7 | +18.7 (+1.42%) | 11,736 |
| 15 Nov 2017 | INR | 1,340.15 | 1,359.35 | 1,311 | 1,318 | 1,318 | -37.35 (-2.76%) | 14,057 |
| 14 Nov 2017 | INR | 1,385.75 | 1,387.85 | 1,333 | 1,355.35 | 1,355.35 | -32.4 (-2.33%) | 20,352 |
| 13 Nov 2017 | INR | 1,389.05 | 1,396.1 | 1,374.25 | 1,387.75 | 1,387.75 | -0.25 (-0.02%) | 7,021 |
| 10 Nov 2017 | INR | 1,388.35 | 1,391.6 | 1,373 | 1,388 | 1,388 | -6.35 (-0.46%) | 9,663 |
