| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,194 | 1,293 | 1,157 | 1,256.85 | 628.425 | +76.75 (+6.50%) | 5,876 |
| 20 Dec 2017 | INR | 1,222 | 1,230.3 | 1,141 | 1,180.1 | 590.05 | -29.95 (-2.48%) | 1,600 |
| 19 Dec 2017 | INR | 1,221.85 | 1,251 | 1,203.05 | 1,210.05 | 605.025 | +0.65 (+0.05%) | 1,278 |
| 18 Dec 2017 | INR | 1,195.35 | 1,233.35 | 1,150 | 1,209.4 | 604.7 | -25.05 (-2.03%) | 2,074 |
| 15 Dec 2017 | INR | 1,205.7 | 1,245 | 1,195.35 | 1,234.45 | 617.225 | +41.8 (+3.50%) | 1,942 |
| 14 Dec 2017 | INR | 1,251.9 | 1,251.9 | 1,180.1 | 1,192.65 | 596.325 | -49.2 (-3.96%) | 3,179 |
| 13 Dec 2017 | INR | 1,251.35 | 1,289.95 | 1,237.45 | 1,241.85 | 620.925 | -19.4 (-1.54%) | 6,099 |
| 12 Dec 2017 | INR | 1,228 | 1,284 | 1,198.25 | 1,261.25 | 630.625 | +51.3 (+4.24%) | 8,886 |
| 11 Dec 2017 | INR | 1,157 | 1,235 | 1,150 | 1,209.95 | 604.975 | +70.4 (+6.18%) | 15,872 |
| 8 Dec 2017 | INR | 1,103.55 | 1,199.4 | 1,090.8 | 1,139.55 | 569.775 | +59.9 (+5.55%) | 16,763 |
| 7 Dec 2017 | INR | 1,090.7 | 1,115 | 1,070 | 1,079.65 | 539.825 | -4.3 (-0.40%) | 1,660 |
| 6 Dec 2017 | INR | 1,114.6 | 1,121.7 | 1,070.6 | 1,083.95 | 541.975 | -37.05 (-3.31%) | 1,523 |
| 5 Dec 2017 | INR | 1,112.7 | 1,140 | 1,060 | 1,121 | 560.5 | +20.15 (+1.83%) | 3,156 |
| 4 Dec 2017 | INR | 1,140.4 | 1,140.9 | 1,086.5 | 1,100.85 | 550.425 | -7.85 (-0.71%) | 2,168 |
| 1 Dec 2017 | INR | 1,135.5 | 1,145 | 1,034.2 | 1,108.7 | 554.35 | -15.25 (-1.36%) | 2,580 |
| 30 Nov 2017 | INR | 1,125 | 1,135 | 1,112.05 | 1,123.95 | 561.975 | -27.9 (-2.42%) | 2,536 |
| 29 Nov 2017 | INR | 1,165 | 1,183.45 | 1,131 | 1,151.85 | 575.925 | -16.8 (-1.44%) | 2,616 |
| 28 Nov 2017 | INR | 1,150 | 1,191 | 1,142.1 | 1,168.65 | 584.325 | +35.65 (+3.15%) | 7,768 |
| 27 Nov 2017 | INR | 1,129.9 | 1,150 | 1,090 | 1,133 | 566.5 | -1.45 (-0.13%) | 15,955 |
| 24 Nov 2017 | INR | 1,049.8 | 1,175 | 1,031.75 | 1,134.45 | 567.225 | +101.65 (+9.84%) | 51,930 |
| 23 Nov 2017 | INR | 930 | 1,070 | 930 | 1,032.8 | 516.4 | +138.55 (+15.49%) | 60,882 |
| 22 Nov 2017 | INR | 910 | 911 | 885 | 894.25 | 447.125 | -3.25 (-0.36%) | 2,052 |
| 21 Nov 2017 | INR | 907 | 923 | 890 | 897.5 | 448.75 | -10.4 (-1.15%) | 3,376 |
| 20 Nov 2017 | INR | 880 | 911.85 | 865.1 | 907.9 | 453.95 | +26.85 (+3.05%) | 5,977 |
| 17 Nov 2017 | INR | 899.7 | 903 | 875 | 881.05 | 440.525 | -8.85 (-0.99%) | 3,105 |
| 16 Nov 2017 | INR | 862 | 891 | 862 | 889.9 | 444.95 | +28.95 (+3.36%) | 7,153 |
| 15 Nov 2017 | INR | 874.1 | 874.1 | 857.85 | 860.95 | 430.475 | -11.25 (-1.29%) | 3,849 |
| 14 Nov 2017 | INR | 849.75 | 874 | 846.9 | 872.2 | 436.1 | +24.65 (+2.91%) | 5,613 |
| 13 Nov 2017 | INR | 842.15 | 850.9 | 842.1 | 847.55 | 423.775 | +7.3 (+0.87%) | 3,009 |
| 10 Nov 2017 | INR | 833.05 | 846.6 | 833.05 | 840.25 | 420.125 | -3.3 (-0.39%) | 1,239 |
