| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,167.45 | 1,171 | 1,143 | 1,146.15 | 1,146.15 | -12.95 (-1.12%) | 5,044 |
| 21 Dec 2017 | INR | 1,172.8 | 1,172.8 | 1,146.05 | 1,159.1 | 1,159.1 | -6.4 (-0.55%) | 3,123 |
| 20 Dec 2017 | INR | 1,136.45 | 1,180 | 1,121.05 | 1,165.5 | 1,165.5 | +23.9 (+2.09%) | 8,068 |
| 19 Dec 2017 | INR | 1,130.55 | 1,165 | 1,117.95 | 1,141.6 | 1,141.6 | +20.1 (+1.79%) | 6,369 |
| 18 Dec 2017 | INR | 1,127 | 1,137 | 1,090.05 | 1,121.5 | 1,121.5 | -4.6 (-0.41%) | 5,386 |
| 15 Dec 2017 | INR | 1,127 | 1,179 | 1,117 | 1,126.1 | 1,126.1 | +9 (+0.81%) | 11,746 |
| 14 Dec 2017 | INR | 1,119.7 | 1,130 | 1,101.05 | 1,117.1 | 1,117.1 | +0.85 (+0.08%) | 4,383 |
| 13 Dec 2017 | INR | 1,122.25 | 1,144 | 1,111.05 | 1,116.25 | 1,116.25 | -10.45 (-0.93%) | 3,197 |
| 12 Dec 2017 | INR | 1,160.1 | 1,169 | 1,121.95 | 1,126.7 | 1,126.7 | -31.4 (-2.71%) | 3,984 |
| 11 Dec 2017 | INR | 1,151.9 | 1,191.95 | 1,133.35 | 1,158.1 | 1,158.1 | +6.2 (+0.54%) | 29,225 |
| 8 Dec 2017 | INR | 1,122.3 | 1,160 | 1,116.35 | 1,151.9 | 1,151.9 | +23.65 (+2.10%) | 10,084 |
| 7 Dec 2017 | INR | 1,119.35 | 1,134.05 | 1,109.35 | 1,128.25 | 1,128.25 | +14.9 (+1.34%) | 3,894 |
| 6 Dec 2017 | INR | 1,123.25 | 1,125.2 | 1,101 | 1,113.35 | 1,113.35 | +1.15 (+0.10%) | 3,579 |
| 5 Dec 2017 | INR | 1,112 | 1,130 | 1,108.15 | 1,112.2 | 1,112.2 | -0.9 (-0.08%) | 6,864 |
| 4 Dec 2017 | INR | 1,111 | 1,127.85 | 1,105.1 | 1,113.1 | 1,113.1 | -4.05 (-0.36%) | 3,746 |
| 1 Dec 2017 | INR | 1,141.45 | 1,154.95 | 1,110 | 1,117.15 | 1,117.15 | -16.9 (-1.49%) | 3,306 |
| 30 Nov 2017 | INR | 1,157 | 1,157 | 1,130 | 1,134.05 | 1,134.05 | -15.85 (-1.38%) | 3,845 |
| 29 Nov 2017 | INR | 1,133.05 | 1,179 | 1,133.05 | 1,149.9 | 1,149.9 | +5.3 (+0.46%) | 7,028 |
| 28 Nov 2017 | INR | 1,149 | 1,153.95 | 1,135.15 | 1,144.6 | 1,144.6 | -0.75 (-0.07%) | 3,684 |
| 27 Nov 2017 | INR | 1,157 | 1,170.9 | 1,142 | 1,145.35 | 1,145.35 | -19.95 (-1.71%) | 15,248 |
| 24 Nov 2017 | INR | 1,175.15 | 1,183.95 | 1,158.25 | 1,165.3 | 1,165.3 | +1.75 (+0.15%) | 3,835 |
| 23 Nov 2017 | INR | 1,169.5 | 1,177.8 | 1,154.95 | 1,163.55 | 1,163.55 | -3.6 (-0.31%) | 4,652 |
| 22 Nov 2017 | INR | 1,184.65 | 1,200.05 | 1,162.35 | 1,167.15 | 1,167.15 | -21.55 (-1.81%) | 7,647 |
| 21 Nov 2017 | INR | 1,168.2 | 1,205 | 1,168.2 | 1,188.7 | 1,188.7 | +16.25 (+1.39%) | 12,438 |
| 20 Nov 2017 | INR | 1,190 | 1,224 | 1,163.3 | 1,172.45 | 1,172.45 | -4.7 (-0.40%) | 11,738 |
| 17 Nov 2017 | INR | 1,179.95 | 1,181 | 1,157.25 | 1,177.15 | 1,177.15 | +5.2 (+0.44%) | 4,738 |
| 16 Nov 2017 | INR | 1,166 | 1,198.8 | 1,147.05 | 1,171.95 | 1,171.95 | +5.9 (+0.51%) | 19,861 |
| 15 Nov 2017 | INR | 1,161.35 | 1,171 | 1,127.95 | 1,166.05 | 1,166.05 | +5 (+0.43%) | 13,115 |
| 14 Nov 2017 | INR | 1,164.35 | 1,180.05 | 1,160.05 | 1,161.05 | 1,161.05 | -15.7 (-1.33%) | 5,217 |
| 13 Nov 2017 | INR | 1,194.95 | 1,216 | 1,167.35 | 1,176.75 | 1,176.75 | -11.45 (-0.96%) | 13,206 |
