| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 932 | 943.5 | 881 | 895.9 | 895.9 | -31.76 (-3.42%) | 71,338 |
| 21 Dec 2017 | INR | 960.04 | 962.34 | 907 | 927.66 | 927.66 | -29.1 (-3.04%) | 55,988 |
| 20 Dec 2017 | INR | 982 | 982 | 950 | 956.76 | 956.76 | -6.4 (-0.66%) | 31,712 |
| 19 Dec 2017 | INR | 940.5 | 990 | 924.04 | 963.16 | 963.16 | +39.96 (+4.33%) | 106,838 |
| 18 Dec 2017 | INR | 950 | 950 | 900 | 923.2 | 923.2 | -24.64 (-2.60%) | 66,248 |
| 15 Dec 2017 | INR | 1,000.1 | 1,028 | 939 | 947.84 | 947.84 | -55.7 (-5.55%) | 52,178 |
| 14 Dec 2017 | INR | 1,040 | 1,040 | 896.1 | 1,003.54 | 1,003.54 | -14.76 (-1.45%) | 61,208 |
| 13 Dec 2017 | INR | 1,065 | 1,069 | 1,001 | 1,018.3 | 1,018.3 | -45.2 (-4.25%) | 20,848 |
| 12 Dec 2017 | INR | 1,066 | 1,095 | 1,060 | 1,063.5 | 1,063.5 | -19.6 (-1.81%) | 24,130 |
| 11 Dec 2017 | INR | 1,115 | 1,115 | 1,070 | 1,083.1 | 1,083.1 | -10.84 (-0.99%) | 15,020 |
| 8 Dec 2017 | INR | 1,120 | 1,149 | 1,085 | 1,093.94 | 1,093.94 | +12.18 (+1.13%) | 89,964 |
| 7 Dec 2017 | INR | 1,070 | 1,117.2 | 1,058.9 | 1,081.76 | 1,081.76 | +27.82 (+2.64%) | 82,570 |
| 6 Dec 2017 | INR | 1,070 | 1,100.9 | 1,025 | 1,053.94 | 1,053.94 | +5.44 (+0.52%) | 85,538 |
| 5 Dec 2017 | INR | 1,007 | 1,048.7 | 976 | 1,048.5 | 1,048.5 | +49.7 (+4.98%) | 30,668 |
| 4 Dec 2017 | INR | 1,030 | 1,030 | 995 | 998.8 | 998.8 | -14.46 (-1.43%) | 20,006 |
| 1 Dec 2017 | INR | 1,069 | 1,095 | 1,003.66 | 1,013.26 | 1,013.26 | -37.9 (-3.61%) | 21,602 |
| 30 Nov 2017 | INR | 1,070 | 1,070.5 | 1,045 | 1,051.16 | 1,051.16 | -26.04 (-2.42%) | 18,662 |
| 29 Nov 2017 | INR | 1,116 | 1,140 | 1,065 | 1,077.2 | 1,077.2 | -38.4 (-3.44%) | 38,528 |
| 28 Nov 2017 | INR | 1,130 | 1,140 | 1,111 | 1,115.6 | 1,115.6 | -22.06 (-1.94%) | 17,680 |
| 27 Nov 2017 | INR | 1,163 | 1,163 | 1,125 | 1,137.66 | 1,137.66 | -25.6 (-2.20%) | 29,592 |
| 24 Nov 2017 | INR | 1,205 | 1,232.44 | 1,152.2 | 1,163.26 | 1,163.26 | -10.54 (-0.90%) | 81,354 |
| 23 Nov 2017 | INR | 1,125 | 1,184.06 | 1,100 | 1,173.8 | 1,173.8 | +46.1 (+4.09%) | 33,564 |
| 22 Nov 2017 | INR | 1,149.5 | 1,149.5 | 1,110 | 1,127.7 | 1,127.7 | +15.9 (+1.43%) | 13,958 |
| 21 Nov 2017 | INR | 1,115 | 1,120 | 1,090 | 1,111.8 | 1,111.8 | +2.6 (+0.23%) | 34,366 |
| 20 Nov 2017 | INR | 1,113 | 1,125 | 1,100 | 1,109.2 | 1,109.2 | -11.36 (-1.01%) | 21,342 |
| 17 Nov 2017 | INR | 1,148 | 1,159 | 1,114.94 | 1,120.56 | 1,120.56 | +11.26 (+1.02%) | 17,480 |
| 16 Nov 2017 | INR | 1,108 | 1,125 | 1,080 | 1,109.3 | 1,109.3 | -2.6 (-0.23%) | 47,150 |
| 15 Nov 2017 | INR | 1,145 | 1,190 | 1,109.76 | 1,111.9 | 1,111.9 | -56.26 (-4.82%) | 23,950 |
| 14 Nov 2017 | INR | 1,195 | 1,195 | 1,150 | 1,168.16 | 1,168.16 | -24.94 (-2.09%) | 25,822 |
| 13 Nov 2017 | INR | 1,205 | 1,218 | 1,144.34 | 1,193.1 | 1,193.1 | -11.46 (-0.95%) | 10,010 |
