| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,018 | 1,045.25 | 1,018 | 1,040.4 | 1,040.4 | +22.3 (+2.19%) | 5,927 |
| 20 Dec 2017 | INR | 1,030 | 1,042.4 | 1,013 | 1,018.1 | 1,018.1 | -7.9 (-0.77%) | 5,973 |
| 19 Dec 2017 | INR | 1,030.75 | 1,045 | 1,019 | 1,026 | 1,026 | -5.65 (-0.55%) | 5,468 |
| 18 Dec 2017 | INR | 1,035 | 1,054.3 | 1,014.2 | 1,031.65 | 1,031.65 | -11.15 (-1.07%) | 13,700 |
| 15 Dec 2017 | INR | 1,049 | 1,060 | 1,031 | 1,042.8 | 1,042.8 | +6.15 (+0.59%) | 10,044 |
| 14 Dec 2017 | INR | 1,063.9 | 1,085.25 | 1,018.9 | 1,036.65 | 1,036.65 | -27.25 (-2.56%) | 25,379 |
| 13 Dec 2017 | INR | 1,007.05 | 1,078.35 | 1,007 | 1,063.9 | 1,063.9 | +64.85 (+6.49%) | 42,467 |
| 12 Dec 2017 | INR | 981.95 | 1,004.85 | 981.95 | 999.05 | 999.05 | +14.4 (+1.46%) | 6,171 |
| 11 Dec 2017 | INR | 1,009 | 1,009 | 980.15 | 984.65 | 984.65 | +6.45 (+0.66%) | 3,563 |
| 8 Dec 2017 | INR | 970 | 989 | 966 | 978.2 | 978.2 | +11.4 (+1.18%) | 7,254 |
| 7 Dec 2017 | INR | 977.2 | 977.2 | 961 | 966.8 | 966.8 | -5.9 (-0.61%) | 5,917 |
| 6 Dec 2017 | INR | 978.95 | 1,004.4 | 970 | 972.7 | 972.7 | -9.6 (-0.98%) | 8,106 |
| 5 Dec 2017 | INR | 1,010 | 1,011.9 | 974.2 | 982.3 | 982.3 | -27.1 (-2.68%) | 21,051 |
| 4 Dec 2017 | INR | 1,015 | 1,019.95 | 1,002.9 | 1,009.4 | 1,009.4 | -2.05 (-0.20%) | 7,235 |
| 1 Dec 2017 | INR | 1,009 | 1,023.95 | 1,007 | 1,011.45 | 1,011.45 | +2 (+0.20%) | 16,735 |
| 30 Nov 2017 | INR | 1,010 | 1,017.45 | 1,002 | 1,009.45 | 1,009.45 | -5.4 (-0.53%) | 6,985 |
| 29 Nov 2017 | INR | 1,001 | 1,021.65 | 999.55 | 1,014.85 | 1,014.85 | +13.5 (+1.35%) | 11,687 |
| 28 Nov 2017 | INR | 999 | 1,008.5 | 995.2 | 1,001.35 | 1,001.35 | +4.25 (+0.43%) | 9,184 |
| 27 Nov 2017 | INR | 990 | 1,004 | 988.5 | 997.1 | 997.1 | +5.5 (+0.55%) | 7,962 |
| 24 Nov 2017 | INR | 1,000 | 1,004 | 986 | 991.6 | 991.6 | -12.1 (-1.21%) | 8,205 |
| 23 Nov 2017 | INR | 993 | 1,008.6 | 990.05 | 1,003.7 | 1,003.7 | +12.05 (+1.22%) | 19,103 |
| 22 Nov 2017 | INR | 979 | 995 | 979 | 991.65 | 991.65 | +15.8 (+1.62%) | 10,348 |
| 21 Nov 2017 | INR | 973 | 997.1 | 964 | 975.85 | 975.85 | +13.25 (+1.38%) | 27,140 |
| 20 Nov 2017 | INR | 970 | 973.35 | 954.6 | 962.6 | 962.6 | -1.7 (-0.18%) | 6,989 |
| 17 Nov 2017 | INR | 970 | 973.9 | 960 | 964.3 | 964.3 | +7.45 (+0.78%) | 11,278 |
| 16 Nov 2017 | INR | 965 | 976.55 | 950.35 | 956.85 | 956.85 | +3.2 (+0.34%) | 20,704 |
| 15 Nov 2017 | INR | 964 | 970.75 | 933.7 | 953.65 | 953.65 | +8.7 (+0.92%) | 29,958 |
| 14 Nov 2017 | INR | 970 | 979 | 941 | 944.95 | 944.95 | -19.75 (-2.05%) | 21,553 |
| 13 Nov 2017 | INR | 945 | 975 | 914.1 | 964.7 | 964.7 | +19.95 (+2.11%) | 34,118 |
| 10 Nov 2017 | INR | 932 | 982.65 | 902.55 | 944.75 | 944.75 | +11.7 (+1.25%) | 75,650 |
