| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,137 | 1,142.5 | 1,132.5 | 1,138 | 1,138 | +0.1 (+0.01%) | 377,780 |
| 21 Dec 2017 | INR | 1,140.95 | 1,144 | 1,130.4 | 1,137.9 | 1,137.9 | +2.4 (+0.21%) | 460,390 |
| 20 Dec 2017 | INR | 1,137.5 | 1,141.95 | 1,125 | 1,135.5 | 1,135.5 | -2.2 (-0.19%) | 458,160 |
| 19 Dec 2017 | INR | 1,149 | 1,149.5 | 1,130.95 | 1,137.7 | 1,137.7 | +0.55 (+0.05%) | 459,490 |
| 18 Dec 2017 | INR | 1,120 | 1,139.95 | 1,110 | 1,137.15 | 1,137.15 | +18.45 (+1.65%) | 622,560 |
| 15 Dec 2017 | INR | 1,129 | 1,134.7 | 1,116 | 1,118.7 | 1,118.7 | -4.75 (-0.42%) | 897,590 |
| 14 Dec 2017 | INR | 1,122 | 1,129.55 | 1,115.4 | 1,123.45 | 1,123.45 | +6.9 (+0.62%) | 543,060 |
| 13 Dec 2017 | INR | 1,117.9 | 1,137.5 | 1,110 | 1,116.55 | 1,116.55 | -0.85 (-0.08%) | 646,680 |
| 12 Dec 2017 | INR | 1,131.85 | 1,131.85 | 1,101 | 1,117.4 | 1,117.4 | -8.45 (-0.75%) | 1,060,000 |
| 11 Dec 2017 | INR | 1,142 | 1,142.7 | 1,123.4 | 1,125.85 | 1,125.85 | -9.65 (-0.85%) | 551,770 |
| 8 Dec 2017 | INR | 1,144.95 | 1,153.5 | 1,130.1 | 1,135.5 | 1,135.5 | -8.9 (-0.78%) | 593,330 |
| 7 Dec 2017 | INR | 1,108 | 1,151 | 1,106.85 | 1,144.4 | 1,144.4 | +40.05 (+3.63%) | 986,080 |
| 6 Dec 2017 | INR | 1,114.8 | 1,114.95 | 1,099 | 1,104.35 | 1,104.35 | -10.65 (-0.96%) | 723,470 |
| 5 Dec 2017 | INR | 1,122 | 1,124.15 | 1,108.05 | 1,115 | 1,115 | -6 (-0.54%) | 702,850 |
| 4 Dec 2017 | INR | 1,145.45 | 1,145.45 | 1,117 | 1,121 | 1,121 | -12.75 (-1.12%) | 455,770 |
| 1 Dec 2017 | INR | 1,147.2 | 1,154 | 1,130.25 | 1,133.75 | 1,133.75 | -13 (-1.13%) | 397,190 |
| 30 Nov 2017 | INR | 1,150.25 | 1,158 | 1,141.35 | 1,146.75 | 1,146.75 | -7.1 (-0.62%) | 1,430,000 |
| 29 Nov 2017 | INR | 1,166 | 1,176.35 | 1,148.25 | 1,153.85 | 1,153.85 | -17.15 (-1.46%) | 516,700 |
| 28 Nov 2017 | INR | 1,157.5 | 1,174.9 | 1,150.15 | 1,171 | 1,171 | +14.5 (+1.25%) | 445,230 |
| 27 Nov 2017 | INR | 1,158 | 1,160 | 1,146.1 | 1,156.5 | 1,156.5 | -3.1 (-0.27%) | 373,160 |
| 24 Nov 2017 | INR | 1,164 | 1,164 | 1,148.15 | 1,159.6 | 1,159.6 | 0.0 (0.0%) | 406,700 |
| 23 Nov 2017 | INR | 1,175.5 | 1,177.9 | 1,157.05 | 1,159.6 | 1,159.6 | -14.7 (-1.25%) | 482,630 |
| 22 Nov 2017 | INR | 1,162.5 | 1,176.5 | 1,155 | 1,174.3 | 1,174.3 | +14 (+1.21%) | 731,570 |
| 21 Nov 2017 | INR | 1,168.6 | 1,175 | 1,156 | 1,160.3 | 1,160.3 | -6.05 (-0.52%) | 421,270 |
| 20 Nov 2017 | INR | 1,173 | 1,176.45 | 1,159.65 | 1,166.35 | 1,166.35 | -4.95 (-0.42%) | 255,840 |
| 17 Nov 2017 | INR | 1,186 | 1,193.9 | 1,166 | 1,171.3 | 1,171.3 | -8.25 (-0.70%) | 454,010 |
| 16 Nov 2017 | INR | 1,183 | 1,189 | 1,175 | 1,179.55 | 1,179.55 | -2 (-0.17%) | 429,230 |
| 15 Nov 2017 | INR | 1,155 | 1,190 | 1,151.05 | 1,181.55 | 1,181.55 | +26.5 (+2.29%) | 829,730 |
| 14 Nov 2017 | INR | 1,174.95 | 1,176 | 1,152.4 | 1,155.05 | 1,155.05 | -19.9 (-1.69%) | 547,560 |
| 13 Nov 2017 | INR | 1,184 | 1,189.5 | 1,168.85 | 1,174.95 | 1,174.95 | -3.65 (-0.31%) | 363,500 |
