| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,280.25 | 1,282.25 | 1,276 | 1,280.9 | 25.618 | -2.3 (-0.18%) | 417 |
| 21 Dec 2017 | INR | 1,279 | 1,283.8 | 1,279 | 1,283.2 | 25.664 | +4.4 (+0.34%) | 59 |
| 20 Dec 2017 | INR | 1,278 | 1,283 | 1,272.1 | 1,278.8 | 25.576 | +0.75 (+0.06%) | 421 |
| 19 Dec 2017 | INR | 1,282.2 | 1,284.2 | 1,272 | 1,278.05 | 25.561 | +2.05 (+0.16%) | 86 |
| 18 Dec 2017 | INR | 1,284.95 | 1,284.95 | 1,272 | 1,276 | 25.52 | -0.75 (-0.06%) | 431 |
| 15 Dec 2017 | INR | 1,289.95 | 1,289.95 | 1,274 | 1,276.75 | 25.535 | -1.95 (-0.15%) | 317 |
| 14 Dec 2017 | INR | 1,280 | 1,284 | 1,277 | 1,278.7 | 25.574 | +4.65 (+0.36%) | 95 |
| 13 Dec 2017 | INR | 1,280 | 1,280 | 1,274 | 1,274.05 | 25.481 | -0.05 (0.0%) | 135 |
| 12 Dec 2017 | INR | 1,275.6 | 1,276 | 1,271 | 1,274.1 | 25.482 | -1.5 (-0.12%) | 123 |
| 11 Dec 2017 | INR | 1,277.95 | 1,280 | 1,270.15 | 1,275.6 | 25.512 | +1.75 (+0.14%) | 307 |
| 8 Dec 2017 | INR | 1,292.1 | 1,294.65 | 1,271.4 | 1,273.85 | 25.477 | -18.25 (-1.41%) | 558 |
| 7 Dec 2017 | INR | 1,309 | 1,309 | 1,291 | 1,292.1 | 25.842 | -5.05 (-0.39%) | 995 |
| 6 Dec 2017 | INR | 1,293 | 1,304.7 | 1,285.2 | 1,297.15 | 25.943 | -4.3 (-0.33%) | 501 |
| 5 Dec 2017 | INR | 1,300.1 | 1,318.85 | 1,295.15 | 1,301.45 | 26.029 | +2.7 (+0.21%) | 167 |
| 4 Dec 2017 | INR | 1,305 | 1,315.05 | 1,298 | 1,298.75 | 25.975 | -8 (-0.61%) | 211 |
| 1 Dec 2017 | INR | 1,310 | 1,319.95 | 1,301 | 1,306.75 | 26.135 | -2.2 (-0.17%) | 268 |
| 30 Nov 2017 | INR | 1,319.3 | 1,324.95 | 1,306 | 1,308.95 | 26.179 | -9.05 (-0.69%) | 508 |
| 29 Nov 2017 | INR | 1,317.8 | 1,324.9 | 1,312.5 | 1,318 | 26.36 | +2.2 (+0.17%) | 233 |
| 28 Nov 2017 | INR | 1,306.05 | 1,319.9 | 1,306.05 | 1,315.8 | 26.316 | -2.15 (-0.16%) | 835 |
| 27 Nov 2017 | INR | 1,320.95 | 1,321.9 | 1,315.35 | 1,317.95 | 26.359 | +3.55 (+0.27%) | 281 |
| 24 Nov 2017 | INR | 1,318 | 1,321.8 | 1,312.5 | 1,314.4 | 26.288 | -4.5 (-0.34%) | 148 |
| 23 Nov 2017 | INR | 1,314.8 | 1,334.9 | 1,312.5 | 1,318.9 | 26.378 | +4.95 (+0.38%) | 935 |
| 22 Nov 2017 | INR | 1,310 | 1,315 | 1,307.05 | 1,313.95 | 26.279 | -0.2 (-0.02%) | 285 |
| 21 Nov 2017 | INR | 1,314.05 | 1,323.8 | 1,310 | 1,314.15 | 26.283 | -10 (-0.76%) | 150 |
| 20 Nov 2017 | INR | 1,317 | 1,324.8 | 1,316 | 1,324.15 | 26.483 | +11.65 (+0.89%) | 464 |
| 17 Nov 2017 | INR | 1,313 | 1,316.95 | 1,308 | 1,312.5 | 26.25 | -3.15 (-0.24%) | 416 |
| 16 Nov 2017 | INR | 1,320 | 1,321 | 1,312 | 1,315.65 | 26.313 | -5.35 (-0.40%) | 58 |
| 15 Nov 2017 | INR | 1,320.8 | 1,325 | 1,313 | 1,321 | 26.42 | +1.75 (+0.13%) | 109 |
| 14 Nov 2017 | INR | 1,319.85 | 1,319.9 | 1,310 | 1,319.25 | 26.385 | -0.7 (-0.05%) | 145 |
| 13 Nov 2017 | INR | 1,323.25 | 1,323.25 | 1,311.05 | 1,319.95 | 26.399 | +2.15 (+0.16%) | 229 |
