| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,333 | 1,399.9 | 1,320.25 | 1,375.5 | 1,375.5 | +60.4 (+4.59%) | 23,128 |
| 21 Dec 2017 | INR | 1,272 | 1,323 | 1,272 | 1,315.1 | 1,315.1 | +42.8 (+3.36%) | 12,462 |
| 20 Dec 2017 | INR | 1,255.3 | 1,279 | 1,255.1 | 1,272.3 | 1,272.3 | +23.35 (+1.87%) | 6,038 |
| 19 Dec 2017 | INR | 1,270 | 1,277 | 1,234.5 | 1,248.95 | 1,248.95 | -16.95 (-1.34%) | 10,326 |
| 18 Dec 2017 | INR | 1,265 | 1,293.95 | 1,225.05 | 1,265.9 | 1,265.9 | -8.4 (-0.66%) | 6,166 |
| 15 Dec 2017 | INR | 1,240.05 | 1,284.9 | 1,240 | 1,274.3 | 1,274.3 | +52.6 (+4.31%) | 8,093 |
| 14 Dec 2017 | INR | 1,249 | 1,257.95 | 1,210.2 | 1,221.7 | 1,221.7 | -16.25 (-1.31%) | 5,118 |
| 13 Dec 2017 | INR | 1,265 | 1,284.85 | 1,234.05 | 1,237.95 | 1,237.95 | -15.55 (-1.24%) | 6,354 |
| 12 Dec 2017 | INR | 1,281 | 1,281 | 1,248 | 1,253.5 | 1,253.5 | -26 (-2.03%) | 2,196 |
| 11 Dec 2017 | INR | 1,293 | 1,307.1 | 1,256.1 | 1,279.5 | 1,279.5 | -10 (-0.78%) | 5,853 |
| 8 Dec 2017 | INR | 1,280.05 | 1,310 | 1,275 | 1,289.5 | 1,289.5 | +11.2 (+0.88%) | 3,851 |
| 7 Dec 2017 | INR | 1,250.05 | 1,289.85 | 1,250 | 1,278.3 | 1,278.3 | +33.35 (+2.68%) | 8,136 |
| 6 Dec 2017 | INR | 1,260.05 | 1,270.9 | 1,225 | 1,244.95 | 1,244.95 | -16.65 (-1.32%) | 4,304 |
| 5 Dec 2017 | INR | 1,266.95 | 1,273.9 | 1,251 | 1,261.6 | 1,261.6 | +6.45 (+0.51%) | 4,455 |
| 4 Dec 2017 | INR | 1,308.85 | 1,308.85 | 1,250 | 1,255.15 | 1,255.15 | -22.6 (-1.77%) | 4,828 |
| 1 Dec 2017 | INR | 1,349 | 1,357.45 | 1,252.35 | 1,277.75 | 1,277.75 | -66.1 (-4.92%) | 10,389 |
| 30 Nov 2017 | INR | 1,332.55 | 1,364.75 | 1,332.55 | 1,343.85 | 1,343.85 | -3.45 (-0.26%) | 5,150 |
| 29 Nov 2017 | INR | 1,349 | 1,370 | 1,336 | 1,347.3 | 1,347.3 | +2.8 (+0.21%) | 5,092 |
| 28 Nov 2017 | INR | 1,330.55 | 1,367.95 | 1,330 | 1,344.5 | 1,344.5 | +1.15 (+0.09%) | 13,198 |
| 27 Nov 2017 | INR | 1,326 | 1,350 | 1,320.25 | 1,343.35 | 1,343.35 | +0.05 (+0.0%) | 4,436 |
| 24 Nov 2017 | INR | 1,311.95 | 1,350 | 1,311.95 | 1,343.3 | 1,343.3 | +38.05 (+2.92%) | 10,023 |
| 23 Nov 2017 | INR | 1,329 | 1,338.8 | 1,287.1 | 1,305.25 | 1,305.25 | -18.1 (-1.37%) | 4,790 |
| 22 Nov 2017 | INR | 1,287 | 1,338 | 1,284 | 1,323.35 | 1,323.35 | +36.55 (+2.84%) | 7,318 |
| 21 Nov 2017 | INR | 1,270 | 1,295 | 1,270 | 1,286.8 | 1,286.8 | +9.1 (+0.71%) | 5,107 |
| 20 Nov 2017 | INR | 1,284.95 | 1,308 | 1,263.6 | 1,277.7 | 1,277.7 | -4.65 (-0.36%) | 6,775 |
| 17 Nov 2017 | INR | 1,253 | 1,295 | 1,236.55 | 1,282.35 | 1,282.35 | +57.8 (+4.72%) | 18,837 |
| 16 Nov 2017 | INR | 1,204.95 | 1,228.05 | 1,204.95 | 1,224.55 | 1,224.55 | +26.35 (+2.20%) | 6,360 |
| 15 Nov 2017 | INR | 1,205 | 1,230 | 1,188 | 1,198.2 | 1,198.2 | -27.25 (-2.22%) | 8,943 |
| 14 Nov 2017 | INR | 1,230 | 1,237 | 1,197.1 | 1,225.45 | 1,225.45 | +18.7 (+1.55%) | 9,478 |
| 13 Nov 2017 | INR | 1,208 | 1,230 | 1,200 | 1,206.75 | 1,206.75 | +2.35 (+0.20%) | 11,961 |
