| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 1,100 | 1,100.6 | 1,081 | 1,086.45 | 1,086.45 | -2.85 (-0.26%) | 55,991 |
| 26 Dec 2017 | INR | 1,079.85 | 1,098 | 1,062.95 | 1,089.3 | 1,089.3 | +15.35 (+1.43%) | 79,646 |
| 22 Dec 2017 | INR | 1,089 | 1,093.7 | 1,065.5 | 1,073.95 | 1,073.95 | -6.2 (-0.57%) | 69,786 |
| 21 Dec 2017 | INR | 1,071 | 1,090 | 1,062.15 | 1,080.15 | 1,080.15 | +5.2 (+0.48%) | 79,932 |
| 20 Dec 2017 | INR | 1,052 | 1,083.7 | 1,045.05 | 1,074.95 | 1,074.95 | +23.6 (+2.24%) | 173,595 |
| 19 Dec 2017 | INR | 1,045 | 1,070 | 1,031.5 | 1,051.35 | 1,051.35 | +15.2 (+1.47%) | 809,353 |
| 18 Dec 2017 | INR | 1,030 | 1,060 | 995.25 | 1,036.15 | 1,036.15 | -2.3 (-0.22%) | 84,051 |
| 15 Dec 2017 | INR | 1,040 | 1,054.4 | 1,026.75 | 1,038.45 | 1,038.45 | +15.7 (+1.54%) | 122,364 |
| 14 Dec 2017 | INR | 1,017.95 | 1,027.95 | 1,003.5 | 1,022.75 | 1,022.75 | +11.5 (+1.14%) | 119,774 |
| 13 Dec 2017 | INR | 1,042 | 1,050.95 | 1,003.4 | 1,011.25 | 1,011.25 | -40 (-3.80%) | 182,621 |
| 12 Dec 2017 | INR | 1,079 | 1,113.25 | 1,035 | 1,051.25 | 1,051.25 | -12.15 (-1.14%) | 471,227 |
| 11 Dec 2017 | INR | 989.9 | 1,079 | 978.5 | 1,063.4 | 1,063.4 | +85.9 (+8.79%) | 862,528 |
| 8 Dec 2017 | INR | 959.5 | 984 | 953.2 | 977.5 | 977.5 | +25.85 (+2.72%) | 334,585 |
| 7 Dec 2017 | INR | 944.3 | 968.8 | 940 | 951.65 | 951.65 | +12.6 (+1.34%) | 253,571 |
| 6 Dec 2017 | INR | 932 | 945 | 932 | 939.05 | 939.05 | -5.75 (-0.61%) | 106,106 |
| 5 Dec 2017 | INR | 930.5 | 951 | 927.25 | 944.8 | 944.8 | +5.55 (+0.59%) | 150,639 |
| 4 Dec 2017 | INR | 927.9 | 945 | 916.85 | 939.25 | 939.25 | +15.8 (+1.71%) | 164,811 |
| 1 Dec 2017 | INR | 941 | 953.55 | 909.85 | 923.45 | 923.45 | -17.7 (-1.88%) | 247,001 |
| 30 Nov 2017 | INR | 936.1 | 949.9 | 926.1 | 941.15 | 941.15 | +8.55 (+0.92%) | 794,351 |
| 29 Nov 2017 | INR | 924 | 943.85 | 917 | 932.6 | 932.6 | +10.65 (+1.16%) | 511,259 |
| 28 Nov 2017 | INR | 919.8 | 931.8 | 909.95 | 921.95 | 921.95 | +7.55 (+0.83%) | 545,237 |
| 27 Nov 2017 | INR | 910 | 923 | 899.95 | 914.4 | 914.4 | -10.05 (-1.09%) | 1,205,363 |
| 24 Nov 2017 | INR | 853 | 975 | 850.05 | 924.45 | 924.45 | +66.45 (+7.74%) | 4,513,011 |
| 23 Nov 2017 | INR | 840 | 868 | 835.65 | 858 | 858 | -56.4 (-6.17%) | 1,665,381 |
| 22 Nov 2017 | INR | 903.7 | 924.8 | 880.6 | 914.4 | 914.4 | +5.7 (+0.63%) | 185,936 |
| 21 Nov 2017 | INR | 918 | 948 | 895 | 908.7 | 908.7 | +43.5 (+5.03%) | 854,926 |
| 20 Nov 2017 | INR | 818 | 870 | 817.9 | 865.2 | 865.2 | +46.6 (+5.69%) | 340,875 |
| 17 Nov 2017 | INR | 825.55 | 837.9 | 808 | 818.6 | 818.6 | +1.6 (+0.20%) | 45,558 |
| 16 Nov 2017 | INR | 808 | 824.7 | 808 | 817 | 817 | +8.35 (+1.03%) | 31,929 |
| 15 Nov 2017 | INR | 820.55 | 825.05 | 803 | 808.65 | 808.65 | -11.9 (-1.45%) | 45,332 |
