| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,706.05 | 1,709.9 | 1,671.8 | 1,695 | 847.5 | -9.55 (-0.56%) | 50,417 |
| 20 Dec 2017 | INR | 1,692 | 1,716.95 | 1,692 | 1,704.55 | 852.275 | +34.45 (+2.06%) | 248 |
| 19 Dec 2017 | INR | 1,716.05 | 1,790 | 1,662 | 1,670.1 | 835.05 | -7 (-0.42%) | 1,188 |
| 18 Dec 2017 | INR | 1,643.45 | 1,718.95 | 1,643.4 | 1,677.1 | 838.55 | -42.9 (-2.49%) | 154 |
| 15 Dec 2017 | INR | 1,732 | 1,738.35 | 1,698.95 | 1,720 | 860 | +16.55 (+0.97%) | 106 |
| 14 Dec 2017 | INR | 1,710.05 | 1,751.95 | 1,700 | 1,703.45 | 851.725 | +3.45 (+0.20%) | 90 |
| 13 Dec 2017 | INR | 1,773.05 | 1,773.05 | 1,700 | 1,700 | 850 | -50 (-2.86%) | 195 |
| 12 Dec 2017 | INR | 1,744 | 1,762.15 | 1,716 | 1,750 | 875 | +7.1 (+0.41%) | 138 |
| 11 Dec 2017 | INR | 1,764.35 | 1,775 | 1,726 | 1,742.9 | 871.45 | +6.7 (+0.39%) | 116 |
| 8 Dec 2017 | INR | 1,750 | 1,765.8 | 1,720 | 1,736.2 | 868.1 | +6.95 (+0.40%) | 668 |
| 7 Dec 2017 | INR | 1,682.2 | 1,777.95 | 1,682.05 | 1,729.25 | 864.625 | -11.1 (-0.64%) | 2,333 |
| 6 Dec 2017 | INR | 1,781 | 1,781 | 1,720 | 1,740.35 | 870.175 | -31.65 (-1.79%) | 881 |
| 5 Dec 2017 | INR | 1,748.2 | 1,807.35 | 1,748 | 1,772 | 886 | +71.8 (+4.22%) | 1,546 |
| 4 Dec 2017 | INR | 1,745 | 1,772.7 | 1,668.05 | 1,700.2 | 850.1 | -73.6 (-4.15%) | 602 |
| 1 Dec 2017 | INR | 1,793 | 1,836 | 1,745 | 1,773.8 | 886.9 | -24 (-1.33%) | 382 |
| 30 Nov 2017 | INR | 1,780 | 1,836 | 1,780 | 1,797.8 | 898.9 | -2.9 (-0.16%) | 614 |
| 29 Nov 2017 | INR | 1,765 | 1,850 | 1,759.85 | 1,800.7 | 900.35 | +28.95 (+1.63%) | 3,358 |
| 28 Nov 2017 | INR | 1,785 | 1,805 | 1,765 | 1,771.75 | 885.875 | -10.7 (-0.60%) | 568 |
| 27 Nov 2017 | INR | 1,730.8 | 1,800.2 | 1,725 | 1,782.45 | 891.225 | +48.2 (+2.78%) | 3,074 |
| 24 Nov 2017 | INR | 1,675 | 1,825.75 | 1,675 | 1,734.25 | 867.125 | +68.1 (+4.09%) | 2,911 |
| 23 Nov 2017 | INR | 1,685 | 1,688.45 | 1,634.3 | 1,666.15 | 833.075 | -16.1 (-0.96%) | 51,717 |
| 22 Nov 2017 | INR | 1,680.1 | 1,698.1 | 1,660 | 1,682.25 | 841.125 | -22 (-1.29%) | 100,517 |
| 21 Nov 2017 | INR | 1,729.4 | 1,778.9 | 1,661 | 1,704.25 | 852.125 | -8.2 (-0.48%) | 2,273 |
| 20 Nov 2017 | INR | 1,550 | 1,844.25 | 1,550 | 1,712.45 | 856.225 | +159.35 (+10.26%) | 4,900 |
| 17 Nov 2017 | INR | 1,547.05 | 1,555.5 | 1,514.95 | 1,553.1 | 776.55 | +50.7 (+3.37%) | 247 |
| 16 Nov 2017 | INR | 1,505 | 1,516.45 | 1,494.5 | 1,502.4 | 751.2 | -7.6 (-0.50%) | 91 |
| 15 Nov 2017 | INR | 1,526.1 | 1,550 | 1,500 | 1,510 | 755 | +7.8 (+0.52%) | 2,391 |
| 14 Nov 2017 | INR | 1,493.45 | 1,510 | 1,490.2 | 1,502.2 | 751.1 | -7.3 (-0.48%) | 52 |
| 13 Nov 2017 | INR | 1,580 | 1,580 | 1,477.15 | 1,509.5 | 754.75 | -31.25 (-2.03%) | 231 |
| 10 Nov 2017 | INR | 1,495 | 1,550 | 1,475 | 1,540.75 | 770.375 | +57.55 (+3.88%) | 541 |
