| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,143.95 | 1,157 | 1,141.15 | 1,151.95 | 1,151.95 | +10.25 (+0.90%) | 45,388 |
| 20 Dec 2017 | INR | 1,144.85 | 1,156.5 | 1,137.3 | 1,141.7 | 1,141.7 | -3.15 (-0.28%) | 56,044 |
| 19 Dec 2017 | INR | 1,131.1 | 1,151 | 1,125.1 | 1,144.85 | 1,144.85 | +10.35 (+0.91%) | 52,286 |
| 18 Dec 2017 | INR | 1,107 | 1,139 | 1,085.75 | 1,134.5 | 1,134.5 | +13.3 (+1.19%) | 83,500 |
| 15 Dec 2017 | INR | 1,108 | 1,127.45 | 1,105.1 | 1,121.2 | 1,121.2 | +17.75 (+1.61%) | 55,752 |
| 14 Dec 2017 | INR | 1,105.25 | 1,119 | 1,097.65 | 1,103.45 | 1,103.45 | -4.1 (-0.37%) | 557,877 |
| 13 Dec 2017 | INR | 1,119.9 | 1,130.85 | 1,104.05 | 1,107.55 | 1,107.55 | -7.7 (-0.69%) | 48,841 |
| 12 Dec 2017 | INR | 1,131.1 | 1,131.1 | 1,113.85 | 1,115.25 | 1,115.25 | -12.25 (-1.09%) | 36,961 |
| 11 Dec 2017 | INR | 1,135.25 | 1,143.4 | 1,121.45 | 1,127.5 | 1,127.5 | -6.3 (-0.56%) | 48,357 |
| 8 Dec 2017 | INR | 1,148.8 | 1,160.95 | 1,130 | 1,133.8 | 1,133.8 | -9.25 (-0.81%) | 97,483 |
| 7 Dec 2017 | INR | 1,121.25 | 1,176.45 | 1,121.25 | 1,143.05 | 1,143.05 | +21.8 (+1.94%) | 2,283,342 |
| 6 Dec 2017 | INR | 1,129 | 1,139.75 | 1,112 | 1,121.25 | 1,121.25 | -6.8 (-0.60%) | 56,861 |
| 5 Dec 2017 | INR | 1,151 | 1,160 | 1,100 | 1,128.05 | 1,128.05 | -20.6 (-1.79%) | 111,971 |
| 4 Dec 2017 | INR | 1,117 | 1,158.35 | 1,096.6 | 1,148.65 | 1,148.65 | +33.45 (+3.00%) | 140,430 |
| 1 Dec 2017 | INR | 1,120.5 | 1,139.95 | 1,111.5 | 1,115.2 | 1,115.2 | -1.5 (-0.13%) | 55,046 |
| 30 Nov 2017 | INR | 1,121 | 1,158.75 | 1,109.05 | 1,116.7 | 1,116.7 | -5.65 (-0.50%) | 112,170 |
| 29 Nov 2017 | INR | 1,130 | 1,144.7 | 1,120 | 1,122.35 | 1,122.35 | -2.35 (-0.21%) | 46,302 |
| 28 Nov 2017 | INR | 1,135 | 1,143 | 1,109.3 | 1,124.7 | 1,124.7 | -6.35 (-0.56%) | 55,480 |
| 27 Nov 2017 | INR | 1,147.7 | 1,149.2 | 1,126.3 | 1,131.05 | 1,131.05 | -17.15 (-1.49%) | 30,351 |
| 24 Nov 2017 | INR | 1,148.95 | 1,162 | 1,145.1 | 1,148.2 | 1,148.2 | +4.3 (+0.38%) | 59,135 |
| 23 Nov 2017 | INR | 1,142 | 1,156 | 1,131.95 | 1,143.9 | 1,143.9 | +6.95 (+0.61%) | 84,930 |
| 22 Nov 2017 | INR | 1,113.5 | 1,142.95 | 1,113.05 | 1,136.95 | 1,136.95 | +24.6 (+2.21%) | 100,205 |
| 21 Nov 2017 | INR | 1,114 | 1,125.5 | 1,108.05 | 1,112.35 | 1,112.35 | +7.55 (+0.68%) | 65,522 |
| 20 Nov 2017 | INR | 1,118 | 1,119 | 1,100 | 1,104.8 | 1,104.8 | -2.95 (-0.27%) | 45,701 |
| 17 Nov 2017 | INR | 1,116.2 | 1,130.9 | 1,102.1 | 1,107.75 | 1,107.75 | -4.3 (-0.39%) | 80,727 |
| 16 Nov 2017 | INR | 1,109.8 | 1,122.85 | 1,106.95 | 1,112.05 | 1,112.05 | +10.5 (+0.95%) | 47,586 |
| 15 Nov 2017 | INR | 1,127 | 1,127 | 1,097 | 1,101.55 | 1,101.55 | -23.95 (-2.13%) | 83,494 |
| 14 Nov 2017 | INR | 1,159 | 1,163.95 | 1,121 | 1,125.5 | 1,125.5 | -32.75 (-2.83%) | 55,935 |
| 13 Nov 2017 | INR | 1,170 | 1,178.95 | 1,153.65 | 1,158.25 | 1,158.25 | +1.55 (+0.13%) | 82,188 |
| 10 Nov 2017 | INR | 1,124.85 | 1,170 | 1,114.7 | 1,156.7 | 1,156.7 | +36.45 (+3.25%) | 129,108 |
