| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,175 | 1,175 | 1,135.4 | 1,139.4 | 1,139.4 | -25.4 (-2.18%) | 25,151 |
| 20 Dec 2017 | INR | 1,179 | 1,179 | 1,152.6 | 1,164.8 | 1,164.8 | +6.15 (+0.53%) | 25,343 |
| 19 Dec 2017 | INR | 1,141.95 | 1,163.5 | 1,140.05 | 1,158.65 | 1,158.65 | +16.7 (+1.46%) | 22,917 |
| 18 Dec 2017 | INR | 1,146 | 1,149 | 1,115.05 | 1,141.95 | 1,141.95 | +8.1 (+0.71%) | 33,407 |
| 15 Dec 2017 | INR | 1,145 | 1,147.75 | 1,125.65 | 1,133.85 | 1,133.85 | -3.45 (-0.30%) | 20,569 |
| 14 Dec 2017 | INR | 1,138 | 1,144.8 | 1,129.75 | 1,137.3 | 1,137.3 | +1.6 (+0.14%) | 20,818 |
| 13 Dec 2017 | INR | 1,154 | 1,165 | 1,132.1 | 1,135.7 | 1,135.7 | -45.65 (-3.86%) | 34,894 |
| 12 Dec 2017 | INR | 1,185.8 | 1,187.1 | 1,160 | 1,181.35 | 1,181.35 | -10.5 (-0.88%) | 104,873 |
| 11 Dec 2017 | INR | 1,191 | 1,200 | 1,176.25 | 1,191.85 | 1,191.85 | +11.25 (+0.95%) | 25,778 |
| 8 Dec 2017 | INR | 1,132 | 1,196 | 1,126.2 | 1,180.6 | 1,180.6 | +55.2 (+4.90%) | 89,177 |
| 7 Dec 2017 | INR | 1,146.65 | 1,153.5 | 1,121.2 | 1,125.4 | 1,125.4 | -10.85 (-0.95%) | 35,537 |
| 6 Dec 2017 | INR | 1,152.35 | 1,166 | 1,131.35 | 1,136.25 | 1,136.25 | -16 (-1.39%) | 28,857 |
| 5 Dec 2017 | INR | 1,145 | 1,162.7 | 1,135 | 1,152.25 | 1,152.25 | +9.4 (+0.82%) | 29,134 |
| 4 Dec 2017 | INR | 1,136.7 | 1,146.8 | 1,124.5 | 1,142.85 | 1,142.85 | +11.3 (+1.00%) | 16,579 |
| 1 Dec 2017 | INR | 1,130 | 1,154.45 | 1,128 | 1,131.55 | 1,131.55 | +6.8 (+0.60%) | 18,993 |
| 30 Nov 2017 | INR | 1,153.55 | 1,154.2 | 1,115.05 | 1,124.75 | 1,124.75 | -30.15 (-2.61%) | 24,276 |
| 29 Nov 2017 | INR | 1,175 | 1,175 | 1,150 | 1,154.9 | 1,154.9 | -9.45 (-0.81%) | 9,129 |
| 28 Nov 2017 | INR | 1,162.7 | 1,175.3 | 1,157 | 1,164.35 | 1,164.35 | -3.75 (-0.32%) | 10,222 |
| 27 Nov 2017 | INR | 1,185.25 | 1,185.25 | 1,163.8 | 1,168.1 | 1,168.1 | -8.7 (-0.74%) | 8,441 |
| 24 Nov 2017 | INR | 1,169 | 1,187.8 | 1,165.5 | 1,176.8 | 1,176.8 | +9.5 (+0.81%) | 13,519 |
| 23 Nov 2017 | INR | 1,164.9 | 1,178.15 | 1,159.2 | 1,167.3 | 1,167.3 | +2.5 (+0.21%) | 16,851 |
| 22 Nov 2017 | INR | 1,172 | 1,174.9 | 1,159.65 | 1,164.8 | 1,164.8 | -2.95 (-0.25%) | 10,565 |
| 21 Nov 2017 | INR | 1,170 | 1,184 | 1,154.1 | 1,167.75 | 1,167.75 | -4.45 (-0.38%) | 23,193 |
| 20 Nov 2017 | INR | 1,176 | 1,176.85 | 1,163.1 | 1,172.2 | 1,172.2 | +6.9 (+0.59%) | 16,418 |
| 17 Nov 2017 | INR | 1,160 | 1,180.75 | 1,158.8 | 1,165.3 | 1,165.3 | +0.35 (+0.03%) | 16,535 |
| 16 Nov 2017 | INR | 1,166 | 1,176.5 | 1,156 | 1,164.95 | 1,164.95 | +1.25 (+0.11%) | 12,768 |
| 15 Nov 2017 | INR | 1,174 | 1,207.6 | 1,147.5 | 1,163.7 | 1,163.7 | -3.7 (-0.32%) | 57,879 |
| 14 Nov 2017 | INR | 1,175 | 1,183.2 | 1,154.95 | 1,167.4 | 1,167.4 | -8.55 (-0.73%) | 17,087 |
| 13 Nov 2017 | INR | 1,182 | 1,187.8 | 1,168.6 | 1,175.95 | 1,175.95 | -4.05 (-0.34%) | 15,779 |
| 10 Nov 2017 | INR | 1,197.65 | 1,219 | 1,161.1 | 1,180 | 1,180 | -17.45 (-1.46%) | 38,700 |
