| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 10,890 | 11,110 | 10,450 | 10,890 | 10,890 | +68.75 (+0.64%) | 18,893 |
| 20 Dec 2017 | INR | 9,845 | 11,178.75 | 9,680 | 10,821.25 | 10,821.25 | +1,031.25 (+10.53%) | 25,240 |
| 19 Dec 2017 | INR | 9,638.75 | 9,872.5 | 9,597.5 | 9,790 | 9,790 | +192.5 (+2.01%) | 4,306 |
| 18 Dec 2017 | INR | 9,570 | 9,845 | 9,253.75 | 9,597.5 | 9,597.5 | -123.75 (-1.27%) | 4,913 |
| 15 Dec 2017 | INR | 9,721.25 | 9,872.5 | 9,693.75 | 9,721.25 | 9,721.25 | +55 (+0.57%) | 2,915 |
| 14 Dec 2017 | INR | 9,872.5 | 9,900 | 9,487.5 | 9,666.25 | 9,666.25 | 0.0 (0.0%) | 5,121 |
| 13 Dec 2017 | INR | 9,982.5 | 10,092.5 | 9,556.25 | 9,666.25 | 9,666.25 | -357.5 (-3.57%) | 4,877 |
| 12 Dec 2017 | INR | 10,175 | 10,175 | 9,982.5 | 10,023.75 | 10,023.75 | -55 (-0.55%) | 3,314 |
| 11 Dec 2017 | INR | 10,285 | 10,285 | 9,982.5 | 10,078.75 | 10,078.75 | -13.75 (-0.14%) | 4,457 |
| 8 Dec 2017 | INR | 9,982.5 | 10,298.75 | 9,982.5 | 10,092.5 | 10,092.5 | +13.75 (+0.14%) | 5,300 |
| 7 Dec 2017 | INR | 10,175 | 10,230 | 9,790 | 10,078.75 | 10,078.75 | +123.75 (+1.24%) | 8,041 |
| 6 Dec 2017 | INR | 9,638.75 | 10,450 | 9,487.5 | 9,955 | 9,955 | +357.5 (+3.72%) | 27,360 |
| 5 Dec 2017 | INR | 9,625 | 9,762.5 | 9,308.75 | 9,597.5 | 9,597.5 | -178.75 (-1.83%) | 13,369 |
| 4 Dec 2017 | INR | 10,725 | 10,725 | 9,638.75 | 9,776.25 | 9,776.25 | -893.75 (-8.38%) | 18,569 |
| 1 Dec 2017 | INR | 10,601.25 | 10,972.5 | 10,601.25 | 10,670 | 10,670 | -165 (-1.52%) | 7,675 |
| 30 Nov 2017 | INR | 11,000 | 11,055 | 10,395 | 10,835 | 10,835 | -165 (-1.50%) | 18,628 |
| 29 Nov 2017 | INR | 11,357.5 | 11,467.5 | 10,917.5 | 11,000 | 11,000 | -275 (-2.44%) | 9,992 |
| 28 Nov 2017 | INR | 12,265 | 12,265 | 11,082.5 | 11,275 | 11,275 | -1,017.5 (-8.28%) | 23,728 |
| 27 Nov 2017 | INR | 12,045 | 12,375 | 11,962.5 | 12,292.5 | 12,292.5 | +206.25 (+1.71%) | 4,650 |
| 24 Nov 2017 | INR | 11,962.5 | 12,168.75 | 11,880 | 12,086.25 | 12,086.25 | +96.25 (+0.80%) | 2,777 |
| 23 Nov 2017 | INR | 12,058.75 | 12,292.5 | 11,880 | 11,990 | 11,990 | -82.5 (-0.68%) | 3,086 |
| 22 Nov 2017 | INR | 11,962.5 | 12,155 | 11,728.75 | 12,072.5 | 12,072.5 | +82.5 (+0.69%) | 4,299 |
| 21 Nov 2017 | INR | 11,632.5 | 12,072.5 | 11,508.75 | 11,990 | 11,990 | +343.75 (+2.95%) | 10,237 |
| 20 Nov 2017 | INR | 11,275 | 11,715 | 11,082.5 | 11,646.25 | 11,646.25 | +178.75 (+1.56%) | 8,582 |
| 17 Nov 2017 | INR | 11,687.5 | 11,811.25 | 11,412.5 | 11,467.5 | 11,467.5 | -123.75 (-1.07%) | 6,846 |
| 16 Nov 2017 | INR | 12,100 | 12,141.25 | 10,216.25 | 11,591.25 | 11,591.25 | -412.5 (-3.44%) | 45,542 |
| 15 Nov 2017 | INR | 13,090 | 13,090 | 11,632.5 | 12,003.75 | 12,003.75 | -1,100 (-8.39%) | 9,248 |
| 14 Nov 2017 | INR | 13,200 | 13,392.5 | 13,062.5 | 13,103.75 | 13,103.75 | -96.25 (-0.73%) | 2,794 |
| 13 Nov 2017 | INR | 13,750 | 13,791.25 | 13,158.75 | 13,200 | 13,200 | -536.25 (-3.90%) | 4,366 |
| 10 Nov 2017 | INR | 13,791.25 | 13,860 | 13,667.5 | 13,736.25 | 13,736.25 | -55 (-0.40%) | 1,823 |
