| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | INR | 1,260 | 1,260 | 1,205 | 1,213.45 | 606.725 | -37.2 (-2.97%) | 18,974 |
| 26 Dec 2017 | INR | 1,220 | 1,270 | 1,219 | 1,250.65 | 625.325 | +28.5 (+2.33%) | 27,109 |
| 22 Dec 2017 | INR | 1,260 | 1,260 | 1,212.1 | 1,222.15 | 611.075 | -26.3 (-2.11%) | 16,946 |
| 21 Dec 2017 | INR | 1,200 | 1,295.05 | 1,160 | 1,248.45 | 624.225 | +64.35 (+5.43%) | 56,489 |
| 20 Dec 2017 | INR | 1,219.95 | 1,231.8 | 1,165.1 | 1,184.1 | 592.05 | -26.95 (-2.23%) | 16,391 |
| 19 Dec 2017 | INR | 1,210 | 1,254 | 1,206 | 1,211.05 | 605.525 | +2.1 (+0.17%) | 19,542 |
| 18 Dec 2017 | INR | 1,225 | 1,234 | 1,187.05 | 1,208.95 | 604.475 | -24.2 (-1.96%) | 16,415 |
| 15 Dec 2017 | INR | 1,199 | 1,243.95 | 1,199 | 1,233.15 | 616.575 | +44 (+3.70%) | 43,873 |
| 14 Dec 2017 | INR | 1,247.3 | 1,259.9 | 1,180 | 1,189.15 | 594.575 | -55.85 (-4.49%) | 43,746 |
| 13 Dec 2017 | INR | 1,265.15 | 1,291 | 1,240 | 1,245 | 622.5 | -19.55 (-1.55%) | 54,847 |
| 12 Dec 2017 | INR | 1,208.05 | 1,276.8 | 1,195.4 | 1,264.55 | 632.275 | +56.5 (+4.68%) | 83,368 |
| 11 Dec 2017 | INR | 1,175.7 | 1,240 | 1,151 | 1,208.05 | 604.025 | +58.45 (+5.08%) | 95,316 |
| 8 Dec 2017 | INR | 1,084.8 | 1,196.5 | 1,084.8 | 1,149.6 | 574.8 | +69.6 (+6.44%) | 143,213 |
| 7 Dec 2017 | INR | 1,115 | 1,119.9 | 1,070.1 | 1,080 | 540 | -10.05 (-0.92%) | 10,433 |
| 6 Dec 2017 | INR | 1,115.65 | 1,122.1 | 1,071 | 1,090.05 | 545.025 | -25.5 (-2.29%) | 16,531 |
| 5 Dec 2017 | INR | 1,108 | 1,134.7 | 1,059.75 | 1,115.55 | 557.775 | +15.8 (+1.44%) | 30,884 |
| 4 Dec 2017 | INR | 1,103.1 | 1,159.4 | 1,080 | 1,099.75 | 549.875 | -20.15 (-1.80%) | 28,478 |
| 1 Dec 2017 | INR | 1,120 | 1,160 | 1,010.05 | 1,119.9 | 559.95 | -6.35 (-0.56%) | 35,538 |
| 30 Nov 2017 | INR | 1,150 | 1,150.05 | 1,110 | 1,126.25 | 563.125 | -22.05 (-1.92%) | 63,393 |
| 29 Nov 2017 | INR | 1,170 | 1,189.9 | 1,129 | 1,148.3 | 574.15 | -15.6 (-1.34%) | 50,563 |
| 28 Nov 2017 | INR | 1,142.5 | 1,193.95 | 1,142.5 | 1,163.9 | 581.95 | +29.05 (+2.56%) | 93,145 |
| 27 Nov 2017 | INR | 1,129 | 1,157.7 | 1,092.5 | 1,134.85 | 567.425 | +5.5 (+0.49%) | 104,306 |
| 24 Nov 2017 | INR | 1,043.8 | 1,145.35 | 1,030 | 1,129.35 | 564.675 | +97.2 (+9.42%) | 282,270 |
| 23 Nov 2017 | INR | 951 | 1,062.9 | 951 | 1,032.15 | 516.075 | +131.7 (+14.63%) | 522,671 |
| 22 Nov 2017 | INR | 906 | 914.8 | 885.1 | 900.45 | 450.225 | -1 (-0.11%) | 27,856 |
| 21 Nov 2017 | INR | 910 | 923 | 890 | 901.45 | 450.725 | -5.7 (-0.63%) | 23,215 |
| 20 Nov 2017 | INR | 874 | 914.4 | 860 | 907.15 | 453.575 | +22.55 (+2.55%) | 49,705 |
| 17 Nov 2017 | INR | 890 | 905 | 875 | 884.6 | 442.3 | -6.25 (-0.70%) | 30,689 |
| 16 Nov 2017 | INR | 859 | 895 | 859 | 890.85 | 445.425 | +29.3 (+3.40%) | 58,222 |
| 15 Nov 2017 | INR | 855.15 | 871 | 855.15 | 861.55 | 430.775 | -11.65 (-1.33%) | 32,572 |
