| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,380 | 1,424 | 1,318.55 | 1,340 | 134 | -47.05 (-3.39%) | 2,658 |
| 20 Dec 2017 | INR | 1,480 | 1,480 | 1,380 | 1,387.05 | 138.705 | -11.5 (-0.82%) | 1,193 |
| 19 Dec 2017 | INR | 1,320 | 1,430 | 1,320 | 1,398.55 | 139.855 | +44.45 (+3.28%) | 7,031 |
| 18 Dec 2017 | INR | 1,280 | 1,370 | 1,267 | 1,354.1 | 135.41 | +104.1 (+8.33%) | 7,156 |
| 15 Dec 2017 | INR | 1,280 | 1,280 | 1,250 | 1,250 | 125 | -31.55 (-2.46%) | 152 |
| 14 Dec 2017 | INR | 1,241 | 1,309 | 1,230.1 | 1,281.55 | 128.155 | +30.05 (+2.40%) | 3,576 |
| 13 Dec 2017 | INR | 1,409.5 | 1,409.5 | 1,223 | 1,251.5 | 125.15 | -52.5 (-4.03%) | 8,696 |
| 12 Dec 2017 | INR | 1,449 | 1,449 | 1,277 | 1,304 | 130.4 | -49.2 (-3.64%) | 823 |
| 11 Dec 2017 | INR | 1,246.95 | 1,450 | 1,240 | 1,353.2 | 135.32 | +124.55 (+10.14%) | 3,471 |
| 8 Dec 2017 | INR | 1,160 | 1,246.95 | 1,155 | 1,228.65 | 122.865 | +78.65 (+6.84%) | 1,528 |
| 7 Dec 2017 | INR | 1,145 | 1,150 | 1,145 | 1,150 | 115 | +22.8 (+2.02%) | 323 |
| 6 Dec 2017 | INR | 1,155 | 1,165 | 1,105 | 1,127.2 | 112.72 | -22.8 (-1.98%) | 5,204 |
| 5 Dec 2017 | INR | 1,149 | 1,150 | 1,110 | 1,150 | 115 | +36.8 (+3.31%) | 160 |
| 4 Dec 2017 | INR | 1,120 | 1,122.05 | 1,110 | 1,113.2 | 111.32 | -3.8 (-0.34%) | 348 |
| 1 Dec 2017 | INR | 1,115 | 1,155 | 1,100 | 1,117 | 111.7 | -34.35 (-2.98%) | 187 |
| 30 Nov 2017 | INR | 1,145 | 1,168 | 1,115.1 | 1,151.35 | 115.135 | +8 (+0.70%) | 741 |
| 29 Nov 2017 | INR | 1,144 | 1,200 | 1,100 | 1,143.35 | 114.335 | +15 (+1.33%) | 1,567 |
| 28 Nov 2017 | INR | 1,075.1 | 1,148 | 1,075.1 | 1,128.35 | 112.835 | +16.35 (+1.47%) | 179 |
| 27 Nov 2017 | INR | 1,068 | 1,150 | 1,068 | 1,112 | 111.2 | -23 (-2.03%) | 810 |
| 24 Nov 2017 | INR | 1,150 | 1,150 | 1,100 | 1,135 | 113.5 | -5 (-0.44%) | 271 |
| 23 Nov 2017 | INR | 1,149.95 | 1,150 | 1,140 | 1,140 | 114 | +0.05 (+0.0%) | 50 |
| 22 Nov 2017 | INR | 1,150 | 1,150 | 1,051.1 | 1,139.95 | 113.995 | +54.95 (+5.06%) | 206 |
| 21 Nov 2017 | INR | 1,085 | 1,085 | 1,085 | 1,085 | 108.5 | -30 (-2.69%) | 1 |
| 20 Nov 2017 | INR | 1,140 | 1,140.3 | 1,115 | 1,115 | 111.5 | +45 (+4.21%) | 46 |
| 17 Nov 2017 | INR | 1,055 | 1,156 | 1,055 | 1,070 | 107 | -37.95 (-3.43%) | 58 |
| 16 Nov 2017 | INR | 1,160 | 1,160 | 1,101 | 1,107.95 | 110.795 | -52.05 (-4.49%) | 174 |
| 15 Nov 2017 | INR | 1,000 | 1,247 | 1,000 | 1,160 | 116 | +81 (+7.51%) | 5,314 |
| 14 Nov 2017 | INR | 1,015.1 | 1,079 | 1,015 | 1,079 | 107.9 | +19 (+1.79%) | 52 |
| 13 Nov 2017 | INR | 1,025 | 1,060 | 1,025 | 1,060 | 106 | +25 (+2.42%) | 50 |
| 10 Nov 2017 | INR | 1,068 | 1,068 | 1,032.1 | 1,035 | 103.5 | -35 (-3.27%) | 85 |
