| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 1,785 | 1,830 | 1,768.3 | 1,793.15 | 1,793.15 | +7.2 (+0.40%) | 4,790 |
| 22 Dec 2017 | INR | 1,798.55 | 1,803.05 | 1,782 | 1,785.95 | 1,785.95 | -1.15 (-0.06%) | 4,439 |
| 21 Dec 2017 | INR | 1,823.55 | 1,825 | 1,780.1 | 1,787.1 | 1,787.1 | -2.95 (-0.16%) | 12,227 |
| 20 Dec 2017 | INR | 1,809.05 | 1,824 | 1,785 | 1,790.05 | 1,790.05 | +0.8 (+0.04%) | 4,763 |
| 19 Dec 2017 | INR | 1,780 | 1,826.9 | 1,780 | 1,789.25 | 1,789.25 | -3.65 (-0.20%) | 5,675 |
| 18 Dec 2017 | INR | 1,830 | 1,844.95 | 1,790 | 1,792.9 | 1,792.9 | -9.15 (-0.51%) | 17,395 |
| 15 Dec 2017 | INR | 1,801 | 1,818.85 | 1,794.3 | 1,802.05 | 1,802.05 | +24.4 (+1.37%) | 5,538 |
| 14 Dec 2017 | INR | 1,760.15 | 1,781.95 | 1,740 | 1,777.65 | 1,777.65 | -3.15 (-0.18%) | 6,430 |
| 13 Dec 2017 | INR | 1,810.05 | 1,820.25 | 1,755.05 | 1,780.8 | 1,780.8 | -20.1 (-1.12%) | 2,724 |
| 12 Dec 2017 | INR | 1,787.95 | 1,814 | 1,787.95 | 1,800.9 | 1,800.9 | +12.4 (+0.69%) | 1,663 |
| 11 Dec 2017 | INR | 1,805.25 | 1,805.25 | 1,773.8 | 1,788.5 | 1,788.5 | -17.35 (-0.96%) | 2,841 |
| 8 Dec 2017 | INR | 1,784.2 | 1,818 | 1,770.2 | 1,805.85 | 1,805.85 | +21.6 (+1.21%) | 3,714 |
| 7 Dec 2017 | INR | 1,758 | 1,795 | 1,745 | 1,784.25 | 1,784.25 | +29.7 (+1.69%) | 2,881 |
| 6 Dec 2017 | INR | 1,745 | 1,797 | 1,732.3 | 1,754.55 | 1,754.55 | -7.75 (-0.44%) | 2,085 |
| 5 Dec 2017 | INR | 1,744.2 | 1,785 | 1,735 | 1,762.3 | 1,762.3 | -15.25 (-0.86%) | 1,930 |
| 4 Dec 2017 | INR | 1,785 | 1,795.7 | 1,775 | 1,777.55 | 1,777.55 | -12.75 (-0.71%) | 1,582 |
| 1 Dec 2017 | INR | 1,794.05 | 1,805.95 | 1,770 | 1,790.3 | 1,790.3 | -0.9 (-0.05%) | 1,665 |
| 30 Nov 2017 | INR | 1,801 | 1,815 | 1,780.1 | 1,791.2 | 1,791.2 | -29.9 (-1.64%) | 1,769 |
| 29 Nov 2017 | INR | 1,804.1 | 1,839.9 | 1,800 | 1,821.1 | 1,821.1 | +16.25 (+0.90%) | 3,956 |
| 28 Nov 2017 | INR | 1,819 | 1,823.95 | 1,790 | 1,804.85 | 1,804.85 | -12.05 (-0.66%) | 3,209 |
| 27 Nov 2017 | INR | 1,840 | 1,861.45 | 1,789.5 | 1,816.9 | 1,816.9 | -25.8 (-1.40%) | 4,913 |
| 24 Nov 2017 | INR | 1,850 | 1,862.95 | 1,825 | 1,842.7 | 1,842.7 | -7.55 (-0.41%) | 11,312 |
| 23 Nov 2017 | INR | 1,897.95 | 1,900 | 1,841 | 1,850.25 | 1,850.25 | -21.95 (-1.17%) | 9,377 |
| 22 Nov 2017 | INR | 1,912 | 1,912 | 1,865 | 1,872.2 | 1,872.2 | -23.95 (-1.26%) | 6,693 |
| 21 Nov 2017 | INR | 1,852 | 1,900 | 1,852 | 1,896.15 | 1,896.15 | +28.5 (+1.53%) | 13,085 |
| 20 Nov 2017 | INR | 1,840 | 1,884 | 1,838.85 | 1,867.65 | 1,867.65 | +18.55 (+1.00%) | 1,968 |
| 17 Nov 2017 | INR | 1,857.35 | 1,871.95 | 1,830 | 1,849.1 | 1,849.1 | +22.75 (+1.25%) | 1,658 |
| 16 Nov 2017 | INR | 1,870 | 1,870 | 1,821 | 1,826.35 | 1,826.35 | -6.1 (-0.33%) | 502 |
| 15 Nov 2017 | INR | 1,868.5 | 1,868.5 | 1,825.45 | 1,832.45 | 1,832.45 | -39.7 (-2.12%) | 3,351 |
| 14 Nov 2017 | INR | 1,895.85 | 1,900.45 | 1,865 | 1,872.15 | 1,872.15 | -7.1 (-0.38%) | 3,242 |
