| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,660 | 1,673.95 | 1,600 | 1,628.8 | 1,628.8 | -16.8 (-1.02%) | 11,733 |
| 21 Dec 2017 | INR | 1,680 | 1,719.1 | 1,613.35 | 1,645.6 | 1,645.6 | -30.95 (-1.85%) | 23,498 |
| 20 Dec 2017 | INR | 1,525 | 1,809.4 | 1,525 | 1,676.55 | 1,676.55 | +168.7 (+11.19%) | 140,803 |
| 19 Dec 2017 | INR | 1,383 | 1,537.2 | 1,376.3 | 1,507.85 | 1,507.85 | +133.7 (+9.73%) | 26,229 |
| 18 Dec 2017 | INR | 1,350 | 1,400 | 1,251.2 | 1,374.15 | 1,374.15 | +42.05 (+3.16%) | 6,733 |
| 15 Dec 2017 | INR | 1,355.05 | 1,376 | 1,326 | 1,332.1 | 1,332.1 | -23.25 (-1.72%) | 4,984 |
| 14 Dec 2017 | INR | 1,385 | 1,387.45 | 1,331 | 1,355.35 | 1,355.35 | -16.2 (-1.18%) | 2,697 |
| 13 Dec 2017 | INR | 1,360 | 1,399 | 1,360 | 1,371.55 | 1,371.55 | +5.05 (+0.37%) | 2,327 |
| 12 Dec 2017 | INR | 1,395.75 | 1,400 | 1,355.1 | 1,366.5 | 1,366.5 | -24 (-1.73%) | 4,341 |
| 11 Dec 2017 | INR | 1,444 | 1,466 | 1,380.5 | 1,390.5 | 1,390.5 | -48.25 (-3.35%) | 9,925 |
| 8 Dec 2017 | INR | 1,423.6 | 1,488 | 1,422.9 | 1,438.75 | 1,438.75 | +15.15 (+1.06%) | 19,850 |
| 7 Dec 2017 | INR | 1,351 | 1,470 | 1,344.05 | 1,423.6 | 1,423.6 | +86.85 (+6.50%) | 50,072 |
| 6 Dec 2017 | INR | 1,270 | 1,433 | 1,249.05 | 1,336.75 | 1,336.75 | +81 (+6.45%) | 74,361 |
| 5 Dec 2017 | INR | 1,249.8 | 1,268 | 1,223.5 | 1,255.75 | 1,255.75 | +9.15 (+0.73%) | 6,663 |
| 4 Dec 2017 | INR | 1,243 | 1,254.95 | 1,202 | 1,246.6 | 1,246.6 | +58.85 (+4.95%) | 17,561 |
| 1 Dec 2017 | INR | 1,162 | 1,198 | 1,162 | 1,187.75 | 1,187.75 | +26.1 (+2.25%) | 9,005 |
| 30 Nov 2017 | INR | 1,179.95 | 1,180 | 1,142.5 | 1,161.65 | 1,161.65 | -2.4 (-0.21%) | 3,312 |
| 29 Nov 2017 | INR | 1,118 | 1,180 | 1,095 | 1,164.05 | 1,164.05 | +60.3 (+5.46%) | 12,558 |
| 28 Nov 2017 | INR | 1,114.4 | 1,139 | 1,095.05 | 1,103.75 | 1,103.75 | -31.4 (-2.77%) | 6,255 |
| 27 Nov 2017 | INR | 1,135 | 1,150 | 1,090.2 | 1,135.15 | 1,135.15 | +24.15 (+2.17%) | 9,481 |
| 24 Nov 2017 | INR | 1,085.9 | 1,146 | 1,079 | 1,111 | 1,111 | +26.15 (+2.41%) | 8,284 |
| 23 Nov 2017 | INR | 1,095 | 1,121.6 | 1,072.25 | 1,084.85 | 1,084.85 | -9.4 (-0.86%) | 8,084 |
| 22 Nov 2017 | INR | 1,143 | 1,143 | 1,090 | 1,094.25 | 1,094.25 | -13.8 (-1.25%) | 7,771 |
| 21 Nov 2017 | INR | 1,132 | 1,132 | 1,105 | 1,108.05 | 1,108.05 | -16.65 (-1.48%) | 8,317 |
| 20 Nov 2017 | INR | 1,140.05 | 1,144.95 | 1,120 | 1,124.7 | 1,124.7 | -14.85 (-1.30%) | 6,756 |
| 17 Nov 2017 | INR | 1,169 | 1,172.9 | 1,134.05 | 1,139.55 | 1,139.55 | -1.5 (-0.13%) | 9,559 |
| 16 Nov 2017 | INR | 1,179 | 1,186 | 1,140 | 1,141.05 | 1,141.05 | -21.2 (-1.82%) | 9,156 |
| 15 Nov 2017 | INR | 1,199.7 | 1,200 | 1,145 | 1,162.25 | 1,162.25 | -13.7 (-1.17%) | 10,194 |
| 14 Nov 2017 | INR | 1,149.9 | 1,257 | 1,135 | 1,175.95 | 1,175.95 | +72.8 (+6.60%) | 30,820 |
| 13 Nov 2017 | INR | 1,134.8 | 1,159.5 | 1,078 | 1,103.15 | 1,103.15 | -11.85 (-1.06%) | 7,269 |
