| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,185.05 | 1,190 | 1,146.6 | 1,157.85 | 1,157.85 | -18.4 (-1.56%) | 6,992 |
| 21 Dec 2017 | INR | 1,144.1 | 1,186.95 | 1,137.15 | 1,176.25 | 1,176.25 | +32.95 (+2.88%) | 13,546 |
| 20 Dec 2017 | INR | 1,138.3 | 1,154.05 | 1,135.05 | 1,143.3 | 1,143.3 | +4.45 (+0.39%) | 10,964 |
| 19 Dec 2017 | INR | 1,151.3 | 1,156 | 1,130.1 | 1,138.85 | 1,138.85 | +0.15 (+0.01%) | 10,359 |
| 18 Dec 2017 | INR | 1,140.1 | 1,162.15 | 1,110 | 1,138.7 | 1,138.7 | -7.85 (-0.68%) | 8,598 |
| 15 Dec 2017 | INR | 1,175 | 1,175 | 1,141.3 | 1,146.55 | 1,146.55 | +2 (+0.17%) | 5,316 |
| 14 Dec 2017 | INR | 1,163.45 | 1,163.5 | 1,135.55 | 1,144.55 | 1,144.55 | -7.2 (-0.63%) | 7,130 |
| 13 Dec 2017 | INR | 1,172.3 | 1,173.9 | 1,150 | 1,151.75 | 1,151.75 | -15.25 (-1.31%) | 4,450 |
| 12 Dec 2017 | INR | 1,181.4 | 1,181.55 | 1,160.4 | 1,167 | 1,167 | -9.6 (-0.82%) | 6,425 |
| 11 Dec 2017 | INR | 1,195 | 1,206.4 | 1,174.95 | 1,176.6 | 1,176.6 | -5.65 (-0.48%) | 10,340 |
| 8 Dec 2017 | INR | 1,196 | 1,229 | 1,178 | 1,182.25 | 1,182.25 | -7.45 (-0.63%) | 17,693 |
| 7 Dec 2017 | INR | 1,191.5 | 1,204.65 | 1,177.05 | 1,189.7 | 1,189.7 | +3.75 (+0.32%) | 14,929 |
| 6 Dec 2017 | INR | 1,192 | 1,216 | 1,181 | 1,185.95 | 1,185.95 | -10.45 (-0.87%) | 11,343 |
| 5 Dec 2017 | INR | 1,207 | 1,207 | 1,188.05 | 1,196.4 | 1,196.4 | -2.95 (-0.25%) | 6,122 |
| 4 Dec 2017 | INR | 1,226.95 | 1,239.9 | 1,187.5 | 1,199.35 | 1,199.35 | -1.15 (-0.10%) | 8,697 |
| 1 Dec 2017 | INR | 1,210 | 1,219.75 | 1,196 | 1,200.5 | 1,200.5 | -2.2 (-0.18%) | 6,405 |
| 30 Nov 2017 | INR | 1,215 | 1,227.6 | 1,200 | 1,202.7 | 1,202.7 | -12.05 (-0.99%) | 9,393 |
| 29 Nov 2017 | INR | 1,249.95 | 1,276.2 | 1,208.1 | 1,214.75 | 1,214.75 | +3.7 (+0.31%) | 39,296 |
| 28 Nov 2017 | INR | 1,231.8 | 1,232 | 1,200.65 | 1,211.05 | 1,211.05 | -8.2 (-0.67%) | 9,056 |
| 27 Nov 2017 | INR | 1,240 | 1,259.65 | 1,210 | 1,219.25 | 1,219.25 | -22.75 (-1.83%) | 12,167 |
| 24 Nov 2017 | INR | 1,310.05 | 1,349.7 | 1,229.95 | 1,242 | 1,242 | -52.25 (-4.04%) | 66,702 |
| 23 Nov 2017 | INR | 1,285.7 | 1,315 | 1,282.25 | 1,294.25 | 1,294.25 | +17.4 (+1.36%) | 10,509 |
| 22 Nov 2017 | INR | 1,265.75 | 1,290 | 1,261.25 | 1,276.85 | 1,276.85 | +16.9 (+1.34%) | 11,428 |
| 21 Nov 2017 | INR | 1,265.85 | 1,276.25 | 1,250 | 1,259.95 | 1,259.95 | +4.25 (+0.34%) | 7,215 |
| 20 Nov 2017 | INR | 1,260.95 | 1,266.2 | 1,246.7 | 1,255.7 | 1,255.7 | -3.1 (-0.25%) | 7,077 |
| 17 Nov 2017 | INR | 1,268 | 1,273.9 | 1,240.25 | 1,258.8 | 1,258.8 | +14.45 (+1.16%) | 8,629 |
| 16 Nov 2017 | INR | 1,247.35 | 1,267.95 | 1,229.05 | 1,244.35 | 1,244.35 | +10.45 (+0.85%) | 7,551 |
| 15 Nov 2017 | INR | 1,285 | 1,285 | 1,229 | 1,233.9 | 1,233.9 | -51.65 (-4.02%) | 7,916 |
| 14 Nov 2017 | INR | 1,259.5 | 1,299.9 | 1,245 | 1,285.55 | 1,285.55 | +45.4 (+3.66%) | 16,937 |
| 13 Nov 2017 | INR | 1,260 | 1,278.95 | 1,237.95 | 1,240.15 | 1,240.15 | -40.7 (-3.18%) | 8,493 |
