| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,295.6 | 1,314.4 | 1,275 | 1,289.35 | 1,289.35 | -0.25 (-0.02%) | 1,753 |
| 20 Dec 2017 | INR | 1,320 | 1,330 | 1,281.1 | 1,289.6 | 1,289.6 | -27.85 (-2.11%) | 1,562 |
| 19 Dec 2017 | INR | 1,340 | 1,341.95 | 1,313 | 1,317.45 | 1,317.45 | -12 (-0.90%) | 1,958 |
| 18 Dec 2017 | INR | 1,332 | 1,345 | 1,285.25 | 1,329.45 | 1,329.45 | -2.5 (-0.19%) | 1,708 |
| 15 Dec 2017 | INR | 1,364 | 1,365 | 1,310 | 1,331.95 | 1,331.95 | -8.45 (-0.63%) | 7,929 |
| 14 Dec 2017 | INR | 1,380 | 1,404 | 1,310.6 | 1,340.4 | 1,340.4 | +61.7 (+4.83%) | 39,971 |
| 13 Dec 2017 | INR | 1,250 | 1,303 | 1,250 | 1,278.7 | 1,278.7 | +38.75 (+3.13%) | 8,320 |
| 12 Dec 2017 | INR | 1,240 | 1,253 | 1,235 | 1,239.95 | 1,239.95 | -8.05 (-0.65%) | 1,226 |
| 11 Dec 2017 | INR | 1,245 | 1,260 | 1,239.75 | 1,248 | 1,248 | +19.75 (+1.61%) | 352 |
| 8 Dec 2017 | INR | 1,250 | 1,253.5 | 1,216.05 | 1,228.25 | 1,228.25 | -12.55 (-1.01%) | 689 |
| 7 Dec 2017 | INR | 1,235 | 1,264 | 1,206 | 1,240.8 | 1,240.8 | +18.15 (+1.48%) | 1,769 |
| 6 Dec 2017 | INR | 1,239 | 1,239 | 1,211 | 1,222.65 | 1,222.65 | -8.55 (-0.69%) | 1,738 |
| 5 Dec 2017 | INR | 1,253.6 | 1,253.6 | 1,216 | 1,231.2 | 1,231.2 | -9.85 (-0.79%) | 2,093 |
| 4 Dec 2017 | INR | 1,255 | 1,269.8 | 1,215.5 | 1,241.05 | 1,241.05 | +5.55 (+0.45%) | 1,501 |
| 1 Dec 2017 | INR | 1,262.9 | 1,294.5 | 1,211.6 | 1,235.5 | 1,235.5 | -4.4 (-0.35%) | 4,199 |
| 30 Nov 2017 | INR | 1,298.9 | 1,351 | 1,225 | 1,239.9 | 1,239.9 | -48.75 (-3.78%) | 11,548 |
| 29 Nov 2017 | INR | 1,195 | 1,325 | 1,195 | 1,288.65 | 1,288.65 | +88.95 (+7.41%) | 18,222 |
| 28 Nov 2017 | INR | 1,172.35 | 1,203.95 | 1,172.35 | 1,199.7 | 1,199.7 | +27.25 (+2.32%) | 2,248 |
| 27 Nov 2017 | INR | 1,172.05 | 1,178.65 | 1,163.05 | 1,172.45 | 1,172.45 | -1.35 (-0.12%) | 818 |
| 24 Nov 2017 | INR | 1,175 | 1,178 | 1,166.5 | 1,173.8 | 1,173.8 | +4.8 (+0.41%) | 1,087 |
| 23 Nov 2017 | INR | 1,185 | 1,185.35 | 1,164 | 1,169 | 1,169 | -10.85 (-0.92%) | 1,285 |
| 22 Nov 2017 | INR | 1,186.05 | 1,187.1 | 1,166 | 1,179.85 | 1,179.85 | -0.25 (-0.02%) | 3,723 |
| 21 Nov 2017 | INR | 1,190.05 | 1,197.95 | 1,170 | 1,180.1 | 1,180.1 | -2.05 (-0.17%) | 1,824 |
| 20 Nov 2017 | INR | 1,174.75 | 1,217.75 | 1,174 | 1,182.15 | 1,182.15 | +2.15 (+0.18%) | 1,779 |
| 17 Nov 2017 | INR | 1,180.15 | 1,184.4 | 1,135.05 | 1,180 | 1,180 | +0.15 (+0.01%) | 3,247 |
| 16 Nov 2017 | INR | 1,175.8 | 1,183.8 | 1,175.45 | 1,179.85 | 1,179.85 | +0.15 (+0.01%) | 1,229 |
| 15 Nov 2017 | INR | 1,215 | 1,215 | 1,167.65 | 1,179.7 | 1,179.7 | -6.7 (-0.56%) | 1,343 |
| 14 Nov 2017 | INR | 1,175.05 | 1,189.9 | 1,169.05 | 1,186.4 | 1,186.4 | +11.2 (+0.95%) | 2,361 |
| 13 Nov 2017 | INR | 1,180 | 1,180 | 1,165.35 | 1,175.2 | 1,175.2 | +0.15 (+0.01%) | 1,262 |
| 10 Nov 2017 | INR | 1,174.9 | 1,179 | 1,164 | 1,175.05 | 1,175.05 | -6.1 (-0.52%) | 1,815 |
