| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,348 | 1,349 | 1,316.2 | 1,339.15 | 1,339.15 | +20.4 (+1.55%) | 1,716 |
| 21 Dec 2017 | INR | 1,306 | 1,320 | 1,306 | 1,318.75 | 1,318.75 | +18.75 (+1.44%) | 212 |
| 20 Dec 2017 | INR | 1,344 | 1,344 | 1,299.95 | 1,300 | 1,300 | -11 (-0.84%) | 847 |
| 19 Dec 2017 | INR | 1,316.55 | 1,316.55 | 1,311 | 1,311 | 1,311 | +1 (+0.08%) | 3 |
| 18 Dec 2017 | INR | 1,333 | 1,333 | 1,310 | 1,310 | 1,310 | +6.4 (+0.49%) | 9 |
| 15 Dec 2017 | INR | 1,340 | 1,345 | 1,261.1 | 1,303.6 | 1,303.6 | -6.4 (-0.49%) | 173 |
| 14 Dec 2017 | INR | 1,320 | 1,320 | 1,309.95 | 1,310 | 1,310 | +5 (+0.38%) | 62 |
| 13 Dec 2017 | INR | 1,304.1 | 1,315 | 1,304.1 | 1,305 | 1,305 | +1.2 (+0.09%) | 44 |
| 12 Dec 2017 | INR | 1,301 | 1,330 | 1,300 | 1,303.8 | 1,303.8 | -25.2 (-1.90%) | 127 |
| 11 Dec 2017 | INR | 1,339.95 | 1,339.95 | 1,306 | 1,329 | 1,329 | +11.15 (+0.85%) | 45 |
| 8 Dec 2017 | INR | 1,329.95 | 1,350 | 1,308.5 | 1,317.85 | 1,317.85 | -21.15 (-1.58%) | 88 |
| 7 Dec 2017 | INR | 1,324.95 | 1,346 | 1,324.95 | 1,339 | 1,339 | +15.15 (+1.14%) | 9 |
| 6 Dec 2017 | INR | 1,341 | 1,369 | 1,311.5 | 1,323.85 | 1,323.85 | -6.9 (-0.52%) | 362 |
| 5 Dec 2017 | INR | 1,389.95 | 1,393 | 1,330 | 1,330.75 | 1,330.75 | -31.5 (-2.31%) | 257 |
| 4 Dec 2017 | INR | 1,390 | 1,431 | 1,345 | 1,362.25 | 1,362.25 | +12.25 (+0.91%) | 349 |
| 1 Dec 2017 | INR | 1,320 | 1,386 | 1,310 | 1,350 | 1,350 | +61.5 (+4.77%) | 631 |
| 30 Nov 2017 | INR | 1,330 | 1,330 | 1,275 | 1,288.5 | 1,288.5 | -36.3 (-2.74%) | 629 |
| 29 Nov 2017 | INR | 1,369.95 | 1,388.35 | 1,310 | 1,324.8 | 1,324.8 | -10.2 (-0.76%) | 642 |
| 28 Nov 2017 | INR | 1,335 | 1,403.95 | 1,335 | 1,335 | 1,335 | +15.9 (+1.21%) | 151 |
| 27 Nov 2017 | INR | 1,290 | 1,320 | 1,290 | 1,319.1 | 1,319.1 | +29.55 (+2.29%) | 102 |
| 24 Nov 2017 | INR | 1,320 | 1,350 | 1,281 | 1,289.55 | 1,289.55 | -35.35 (-2.67%) | 173 |
| 23 Nov 2017 | INR | 1,340 | 1,359.95 | 1,318 | 1,324.9 | 1,324.9 | -19.05 (-1.42%) | 23 |
| 22 Nov 2017 | INR | 1,333.05 | 1,358 | 1,302 | 1,343.95 | 1,343.95 | +7.95 (+0.60%) | 1,023 |
| 21 Nov 2017 | INR | 1,367 | 1,367 | 1,336 | 1,336 | 1,336 | -14 (-1.04%) | 160 |
| 20 Nov 2017 | INR | 1,360.1 | 1,360.1 | 1,340.5 | 1,350 | 1,350 | -44.4 (-3.18%) | 969 |
| 17 Nov 2017 | INR | 1,395 | 1,400 | 1,341 | 1,394.4 | 1,394.4 | +54.4 (+4.06%) | 185 |
| 16 Nov 2017 | INR | 1,335 | 1,396 | 1,335 | 1,340 | 1,340 | -25.05 (-1.84%) | 1,240 |
| 15 Nov 2017 | INR | 1,368.95 | 1,403.25 | 1,365.05 | 1,365.05 | 1,365.05 | +16.35 (+1.21%) | 206 |
| 14 Nov 2017 | INR | 1,350 | 1,369.95 | 1,341 | 1,348.7 | 1,348.7 | -21.3 (-1.55%) | 36 |
| 13 Nov 2017 | INR | 1,400 | 1,400 | 1,340 | 1,370 | 1,370 | -17 (-1.23%) | 163 |
