| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,062 | 1,087 | 1,053 | 1,076.1 | 107.61 | +27 (+2.57%) | 425,270 |
| 21 Dec 2017 | INR | 1,050.4 | 1,060 | 1,028.1 | 1,049.1 | 104.91 | +9.2 (+0.88%) | 196,520 |
| 20 Dec 2017 | INR | 1,037 | 1,050 | 1,020 | 1,039.9 | 103.99 | +21.7 (+2.13%) | 177,350 |
| 19 Dec 2017 | INR | 997.9 | 1,044 | 991.2 | 1,018.2 | 101.82 | +29.4 (+2.97%) | 335,070 |
| 18 Dec 2017 | INR | 990 | 1,018 | 870 | 988.8 | 98.88 | -3 (-0.30%) | 151,700 |
| 15 Dec 2017 | INR | 988 | 1,029 | 987 | 991.8 | 99.18 | +19.7 (+2.03%) | 227,340 |
| 14 Dec 2017 | INR | 972.6 | 985 | 967.2 | 972.1 | 97.21 | -2.9 (-0.30%) | 75,710 |
| 13 Dec 2017 | INR | 1,012 | 1,020 | 967 | 975 | 97.5 | -27 (-2.69%) | 97,080 |
| 12 Dec 2017 | INR | 1,008 | 1,034.3 | 1,000 | 1,002 | 100.2 | +0.8 (+0.08%) | 159,070 |
| 11 Dec 2017 | INR | 1,032 | 1,045 | 996 | 1,001.2 | 100.12 | -27.4 (-2.66%) | 116,650 |
| 8 Dec 2017 | INR | 1,026 | 1,053.9 | 1,024.9 | 1,028.6 | 102.86 | -2.5 (-0.24%) | 133,640 |
| 7 Dec 2017 | INR | 1,051 | 1,066.3 | 1,021.7 | 1,031.1 | 103.11 | -13.3 (-1.27%) | 346,430 |
| 6 Dec 2017 | INR | 1,067.5 | 1,084.3 | 1,042 | 1,044.4 | 104.44 | -17.5 (-1.65%) | 325,980 |
| 5 Dec 2017 | INR | 1,045 | 1,078.4 | 1,025 | 1,061.9 | 106.19 | +16.5 (+1.58%) | 676,940 |
| 4 Dec 2017 | INR | 1,014.9 | 1,085 | 1,002.5 | 1,045.4 | 104.54 | +43.6 (+4.35%) | 1,050,610 |
| 1 Dec 2017 | INR | 955 | 1,100 | 955 | 1,001.8 | 100.18 | +47.1 (+4.93%) | 2,124,380 |
| 30 Nov 2017 | INR | 915.1 | 962.9 | 915.1 | 954.7 | 95.47 | +34.2 (+3.72%) | 519,490 |
| 29 Nov 2017 | INR | 955.3 | 959.7 | 915 | 920.5 | 92.05 | -28.3 (-2.98%) | 168,810 |
| 28 Nov 2017 | INR | 972.9 | 1,007 | 942.2 | 948.8 | 94.88 | -15.8 (-1.64%) | 453,040 |
| 27 Nov 2017 | INR | 932 | 983.4 | 925.1 | 964.6 | 96.46 | +40.6 (+4.39%) | 956,950 |
| 24 Nov 2017 | INR | 875 | 948.9 | 875 | 924 | 92.4 | +49.8 (+5.70%) | 1,117,080 |
| 23 Nov 2017 | INR | 805 | 904 | 750 | 874.2 | 87.42 | +76 (+9.52%) | 4,327,860 |
| 22 Nov 2017 | INR | 797 | 821.9 | 787 | 798.2 | 79.82 | +1 (+0.13%) | 536,700 |
| 21 Nov 2017 | INR | 835 | 835 | 793 | 797.2 | 79.72 | -31.7 (-3.82%) | 512,420 |
| 20 Nov 2017 | INR | 840 | 840 | 820.1 | 828.9 | 82.89 | +0.8 (+0.10%) | 86,180 |
| 17 Nov 2017 | INR | 845 | 845 | 825.1 | 828.1 | 82.81 | +5.2 (+0.63%) | 71,900 |
| 16 Nov 2017 | INR | 837.9 | 841.4 | 819.6 | 822.9 | 82.29 | -12.1 (-1.45%) | 86,110 |
| 15 Nov 2017 | INR | 851.5 | 851.5 | 831.3 | 835 | 83.5 | -17.5 (-2.05%) | 59,100 |
| 14 Nov 2017 | INR | 866 | 866 | 849 | 852.5 | 85.25 | -8.3 (-0.96%) | 25,980 |
| 13 Nov 2017 | INR | 882 | 885 | 856.8 | 860.8 | 86.08 | -14.9 (-1.70%) | 70,590 |
