| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | INR | 1,299 | 1,318.25 | 1,292.55 | 1,307.6 | 1,307.6 | +13.15 (+1.02%) | 140,147 |
| 11 Dec 2017 | INR | 1,301 | 1,323 | 1,290 | 1,294.45 | 1,294.45 | -8 (-0.61%) | 159,338 |
| 8 Dec 2017 | INR | 1,286.9 | 1,315.9 | 1,286.9 | 1,302.45 | 1,302.45 | +15.55 (+1.21%) | 201,129 |
| 7 Dec 2017 | INR | 1,273 | 1,291.1 | 1,266.55 | 1,286.9 | 1,286.9 | +17.2 (+1.35%) | 85,964 |
| 6 Dec 2017 | INR | 1,275 | 1,295 | 1,264 | 1,269.7 | 1,269.7 | 0.0 (0.0%) | 189,854 |
| 5 Dec 2017 | INR | 1,275 | 1,280.1 | 1,250.1 | 1,269.7 | 1,269.7 | -5.65 (-0.44%) | 65,874 |
| 4 Dec 2017 | INR | 1,289 | 1,295 | 1,263.55 | 1,275.35 | 1,275.35 | -2.9 (-0.23%) | 110,992 |
| 1 Dec 2017 | INR | 1,310.1 | 1,337.45 | 1,270 | 1,278.25 | 1,278.25 | -37.7 (-2.86%) | 180,667 |
| 30 Nov 2017 | INR | 1,306.35 | 1,349.9 | 1,291.85 | 1,315.95 | 1,315.95 | +2.85 (+0.22%) | 264,775 |
| 29 Nov 2017 | INR | 1,316.9 | 1,317 | 1,291 | 1,313.1 | 1,313.1 | +4.45 (+0.34%) | 134,823 |
| 28 Nov 2017 | INR | 1,301.1 | 1,316.05 | 1,281.5 | 1,308.65 | 1,308.65 | +3.45 (+0.26%) | 252,913 |
| 27 Nov 2017 | INR | 1,303 | 1,325 | 1,237.8 | 1,305.2 | 1,305.2 | +2 (+0.15%) | 373,151 |
| 24 Nov 2017 | INR | 1,345 | 1,345 | 1,298.6 | 1,303.2 | 1,303.2 | -45.9 (-3.40%) | 297,338 |
| 23 Nov 2017 | INR | 1,363 | 1,373.4 | 1,340.2 | 1,349.1 | 1,349.1 | -7.05 (-0.52%) | 126,107 |
| 22 Nov 2017 | INR | 1,354 | 1,369.75 | 1,311.4 | 1,356.15 | 1,356.15 | -12.05 (-0.88%) | 187,387 |
| 21 Nov 2017 | INR | 1,382 | 1,397.9 | 1,365.4 | 1,368.2 | 1,368.2 | -12.15 (-0.88%) | 258,094 |
| 20 Nov 2017 | INR | 1,408.05 | 1,408.05 | 1,366.15 | 1,380.35 | 1,380.35 | -27.7 (-1.97%) | 122,552 |
| 17 Nov 2017 | INR | 1,415 | 1,428.95 | 1,390 | 1,408.05 | 1,408.05 | +17.55 (+1.26%) | 298,987 |
| 16 Nov 2017 | INR | 1,392 | 1,409.05 | 1,375.5 | 1,390.5 | 1,390.5 | +4.4 (+0.32%) | 130,358 |
| 15 Nov 2017 | INR | 1,400 | 1,422 | 1,381.75 | 1,386.1 | 1,386.1 | -4.15 (-0.30%) | 152,725 |
| 14 Nov 2017 | INR | 1,412.15 | 1,412.15 | 1,373.5 | 1,390.25 | 1,390.25 | -8.3 (-0.59%) | 95,558 |
| 13 Nov 2017 | INR | 1,395 | 1,440.5 | 1,385.1 | 1,398.55 | 1,398.55 | +4.25 (+0.30%) | 311,195 |
| 10 Nov 2017 | INR | 1,378.9 | 1,399.9 | 1,362.55 | 1,394.3 | 1,394.3 | +27.9 (+2.04%) | 72,183 |
| 9 Nov 2017 | INR | 1,383 | 1,400 | 1,356 | 1,366.4 | 1,366.4 | -13.5 (-0.98%) | 112,258 |
| 8 Nov 2017 | INR | 1,354.5 | 1,383 | 1,350.7 | 1,379.9 | 1,379.9 | +35.4 (+2.63%) | 105,218 |
| 7 Nov 2017 | INR | 1,406.9 | 1,418.4 | 1,336.55 | 1,344.5 | 1,344.5 | -59.05 (-4.21%) | 190,385 |
| 6 Nov 2017 | INR | 1,372.75 | 1,415 | 1,365.05 | 1,403.55 | 1,403.55 | +38.9 (+2.85%) | 168,249 |
| 3 Nov 2017 | INR | 1,361.6 | 1,384.9 | 1,357 | 1,364.65 | 1,364.65 | +0.95 (+0.07%) | 122,714 |
| 2 Nov 2017 | INR | 1,385 | 1,388.25 | 1,353 | 1,363.7 | 1,363.7 | -13.8 (-1.00%) | 112,786 |
| 1 Nov 2017 | INR | 1,408.7 | 1,408.7 | 1,368 | 1,377.5 | 1,377.5 | -9.65 (-0.70%) | 75,708 |
