| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,415.1 | 1,517 | 1,415.1 | 1,491.85 | 1,491.85 | +76.3 (+5.39%) | 9,856 |
| 21 Dec 2017 | INR | 1,416.75 | 1,438 | 1,406.15 | 1,415.55 | 1,415.55 | -1.7 (-0.12%) | 2,490 |
| 20 Dec 2017 | INR | 1,413 | 1,438 | 1,400 | 1,417.25 | 1,417.25 | +4 (+0.28%) | 2,467 |
| 19 Dec 2017 | INR | 1,425 | 1,440 | 1,407 | 1,413.25 | 1,413.25 | -12.3 (-0.86%) | 795 |
| 18 Dec 2017 | INR | 1,448 | 1,454 | 1,421.05 | 1,425.55 | 1,425.55 | -22.4 (-1.55%) | 2,055 |
| 15 Dec 2017 | INR | 1,430.15 | 1,455 | 1,422.1 | 1,447.95 | 1,447.95 | +17.6 (+1.23%) | 3,491 |
| 14 Dec 2017 | INR | 1,440.25 | 1,445.35 | 1,430 | 1,430.35 | 1,430.35 | -15.5 (-1.07%) | 2,167 |
| 13 Dec 2017 | INR | 1,447.45 | 1,463 | 1,441 | 1,445.85 | 1,445.85 | -1.6 (-0.11%) | 2,076 |
| 12 Dec 2017 | INR | 1,449.15 | 1,463.7 | 1,429 | 1,447.45 | 1,447.45 | -2.2 (-0.15%) | 1,396 |
| 11 Dec 2017 | INR | 1,420 | 1,455.8 | 1,401.1 | 1,449.65 | 1,449.65 | +36.15 (+2.56%) | 5,023 |
| 8 Dec 2017 | INR | 1,390 | 1,435.3 | 1,387.55 | 1,413.5 | 1,413.5 | +15.25 (+1.09%) | 9,255 |
| 7 Dec 2017 | INR | 1,374 | 1,399.95 | 1,356.4 | 1,398.25 | 1,398.25 | +23.65 (+1.72%) | 2,003 |
| 6 Dec 2017 | INR | 1,398 | 1,401.2 | 1,361 | 1,374.6 | 1,374.6 | -15.05 (-1.08%) | 3,041 |
| 5 Dec 2017 | INR | 1,397.95 | 1,400 | 1,375.05 | 1,389.65 | 1,389.65 | -2.8 (-0.20%) | 2,495 |
| 4 Dec 2017 | INR | 1,353.15 | 1,398.8 | 1,353.15 | 1,392.45 | 1,392.45 | +24.1 (+1.76%) | 2,046 |
| 1 Dec 2017 | INR | 1,360 | 1,375 | 1,355 | 1,368.35 | 1,368.35 | -4.05 (-0.30%) | 2,855 |
| 30 Nov 2017 | INR | 1,347 | 1,390.35 | 1,346 | 1,372.4 | 1,372.4 | +26.25 (+1.95%) | 2,036 |
| 29 Nov 2017 | INR | 1,402.8 | 1,402.8 | 1,325.1 | 1,346.15 | 1,346.15 | -40.3 (-2.91%) | 5,398 |
| 28 Nov 2017 | INR | 1,398 | 1,408.7 | 1,376 | 1,386.45 | 1,386.45 | -10.85 (-0.78%) | 3,111 |
| 27 Nov 2017 | INR | 1,392 | 1,410 | 1,392 | 1,397.3 | 1,397.3 | -2.35 (-0.17%) | 3,209 |
| 24 Nov 2017 | INR | 1,402 | 1,413 | 1,392.55 | 1,399.65 | 1,399.65 | +0.15 (+0.01%) | 3,258 |
| 23 Nov 2017 | INR | 1,385 | 1,404 | 1,378.7 | 1,399.5 | 1,399.5 | +13.15 (+0.95%) | 1,787 |
| 22 Nov 2017 | INR | 1,392 | 1,410 | 1,380 | 1,386.35 | 1,386.35 | -6.4 (-0.46%) | 4,490 |
| 21 Nov 2017 | INR | 1,356.3 | 1,397 | 1,340 | 1,392.75 | 1,392.75 | +56.45 (+4.22%) | 6,918 |
| 20 Nov 2017 | INR | 1,290.7 | 1,364.15 | 1,290.7 | 1,336.3 | 1,336.3 | +29 (+2.22%) | 7,932 |
| 17 Nov 2017 | INR | 1,290 | 1,315 | 1,260 | 1,307.3 | 1,307.3 | +17.15 (+1.33%) | 9,855 |
| 16 Nov 2017 | INR | 1,280 | 1,305 | 1,266 | 1,290.15 | 1,290.15 | +0.95 (+0.07%) | 6,564 |
| 15 Nov 2017 | INR | 1,280 | 1,310 | 1,280 | 1,289.2 | 1,289.2 | +8.9 (+0.70%) | 4,326 |
| 14 Nov 2017 | INR | 1,290 | 1,350 | 1,275.6 | 1,280.3 | 1,280.3 | -13.55 (-1.05%) | 10,800 |
| 13 Nov 2017 | INR | 1,310 | 1,320.2 | 1,281 | 1,293.85 | 1,293.85 | -27.45 (-2.08%) | 10,568 |
