| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,020 | 1,020 | 1,006.95 | 1,011.3 | 1,011.3 | -1.7 (-0.17%) | 50,497 |
| 20 Dec 2017 | INR | 1,018 | 1,018 | 1,008.65 | 1,013 | 1,013 | -7 (-0.69%) | 39,580 |
| 19 Dec 2017 | INR | 1,038 | 1,038 | 1,012.8 | 1,020 | 1,020 | -3.55 (-0.35%) | 34,594 |
| 18 Dec 2017 | INR | 1,033.5 | 1,049 | 1,003.5 | 1,023.55 | 1,023.55 | -5.45 (-0.53%) | 52,327 |
| 15 Dec 2017 | INR | 1,035 | 1,035 | 1,020.85 | 1,029 | 1,029 | +4 (+0.39%) | 7,247,330 |
| 14 Dec 2017 | INR | 1,019.55 | 1,027.65 | 1,009 | 1,025 | 1,025 | +10.05 (+0.99%) | 117,509 |
| 13 Dec 2017 | INR | 996 | 1,027.45 | 993.15 | 1,014.95 | 1,014.95 | +14.35 (+1.43%) | 46,831 |
| 12 Dec 2017 | INR | 1,000.1 | 1,006.95 | 998.55 | 1,000.6 | 1,000.6 | -8.05 (-0.80%) | 32,556 |
| 11 Dec 2017 | INR | 1,019 | 1,019 | 1,002.05 | 1,008.65 | 1,008.65 | -0.25 (-0.02%) | 389,003 |
| 8 Dec 2017 | INR | 1,006.95 | 1,010.9 | 1,003.35 | 1,008.9 | 1,008.9 | +7.85 (+0.78%) | 40,502 |
| 7 Dec 2017 | INR | 1,000 | 1,003.6 | 993.35 | 1,001.05 | 1,001.05 | +1.9 (+0.19%) | 989,892 |
| 6 Dec 2017 | INR | 1,002 | 1,010.1 | 996.8 | 999.15 | 999.15 | -0.6 (-0.06%) | 578,434 |
| 5 Dec 2017 | INR | 997.9 | 1,003.15 | 995.35 | 999.75 | 999.75 | -0.15 (-0.02%) | 42,737 |
| 4 Dec 2017 | INR | 1,007.55 | 1,010.55 | 992.5 | 999.9 | 999.9 | -5.05 (-0.50%) | 1,304,517 |
| 1 Dec 2017 | INR | 1,005 | 1,011.45 | 1,001.8 | 1,004.95 | 1,004.95 | +4.75 (+0.47%) | 38,300 |
| 30 Nov 2017 | INR | 1,019 | 1,019.8 | 996.4 | 1,000.2 | 1,000.2 | -27.05 (-2.63%) | 94,807 |
| 29 Nov 2017 | INR | 1,035 | 1,035 | 1,022.1 | 1,027.25 | 1,027.25 | -0.75 (-0.07%) | 70,727 |
| 28 Nov 2017 | INR | 1,039 | 1,040.35 | 1,025.25 | 1,028 | 1,028 | -7.25 (-0.70%) | 26,592 |
| 27 Nov 2017 | INR | 1,030 | 1,040 | 1,023.3 | 1,035.25 | 1,035.25 | +4.25 (+0.41%) | 16,962 |
| 24 Nov 2017 | INR | 1,024.1 | 1,035.9 | 1,022.8 | 1,031 | 1,031 | +10.05 (+0.98%) | 167,526 |
| 23 Nov 2017 | INR | 1,027 | 1,029.1 | 1,016.4 | 1,020.95 | 1,020.95 | -4.8 (-0.47%) | 21,031 |
| 22 Nov 2017 | INR | 1,029.85 | 1,033.95 | 1,019.25 | 1,025.75 | 1,025.75 | -3.7 (-0.36%) | 27,142 |
| 21 Nov 2017 | INR | 1,046 | 1,049.9 | 1,021.1 | 1,029.45 | 1,029.45 | -7.95 (-0.77%) | 27,723 |
| 20 Nov 2017 | INR | 1,022 | 1,042.75 | 1,016.4 | 1,037.4 | 1,037.4 | +13.35 (+1.30%) | 53,914 |
| 17 Nov 2017 | INR | 1,025 | 1,029 | 1,015.15 | 1,024.05 | 1,024.05 | +7.05 (+0.69%) | 45,454 |
| 16 Nov 2017 | INR | 1,012.2 | 1,025 | 1,009.6 | 1,017 | 1,017 | +4.8 (+0.47%) | 318,988 |
| 15 Nov 2017 | INR | 1,001 | 1,014.7 | 998 | 1,012.2 | 1,012.2 | +12.85 (+1.29%) | 37,071 |
| 14 Nov 2017 | INR | 995.35 | 1,001.85 | 994.9 | 999.35 | 999.35 | +4.4 (+0.44%) | 1,685,208 |
| 13 Nov 2017 | INR | 1,035 | 1,035 | 983.35 | 994.95 | 994.95 | +2.4 (+0.24%) | 43,436 |
| 10 Nov 2017 | INR | 1,004 | 1,007.95 | 988 | 992.55 | 992.55 | -12.75 (-1.27%) | 917,585 |
