| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,385 | 1,395 | 1,361 | 1,383.6 | 1,383.6 | +0.45 (+0.03%) | 8,447 |
| 20 Dec 2017 | INR | 1,419.7 | 1,421 | 1,375.1 | 1,383.15 | 1,383.15 | +11.15 (+0.81%) | 57,770 |
| 19 Dec 2017 | INR | 1,390 | 1,390 | 1,355 | 1,372 | 1,372 | +21.05 (+1.56%) | 29,949 |
| 18 Dec 2017 | INR | 1,355.15 | 1,390 | 1,314 | 1,350.95 | 1,350.95 | -5.25 (-0.39%) | 24,370 |
| 15 Dec 2017 | INR | 1,302 | 1,423.95 | 1,302 | 1,356.2 | 1,356.2 | +50.5 (+3.87%) | 163,796 |
| 14 Dec 2017 | INR | 1,332 | 1,368.55 | 1,285.05 | 1,305.7 | 1,305.7 | -39.95 (-2.97%) | 3,217 |
| 13 Dec 2017 | INR | 1,397.7 | 1,397.7 | 1,340 | 1,345.65 | 1,345.65 | +0.8 (+0.06%) | 1,261 |
| 12 Dec 2017 | INR | 1,350 | 1,389 | 1,340 | 1,344.85 | 1,344.85 | -5.8 (-0.43%) | 946 |
| 11 Dec 2017 | INR | 1,352 | 1,375 | 1,341 | 1,350.65 | 1,350.65 | -0.5 (-0.04%) | 1,211 |
| 8 Dec 2017 | INR | 1,300 | 1,397.9 | 1,300 | 1,351.15 | 1,351.15 | -6.35 (-0.47%) | 1,184 |
| 7 Dec 2017 | INR | 1,330 | 1,370 | 1,329.95 | 1,357.5 | 1,357.5 | +58.35 (+4.49%) | 2,834 |
| 6 Dec 2017 | INR | 1,340 | 1,349.9 | 1,280 | 1,299.15 | 1,299.15 | -43.25 (-3.22%) | 2,226 |
| 5 Dec 2017 | INR | 1,341.6 | 1,355 | 1,330 | 1,342.4 | 1,342.4 | +1.4 (+0.10%) | 1,690 |
| 4 Dec 2017 | INR | 1,397.5 | 1,397.5 | 1,330 | 1,341 | 1,341 | +1.3 (+0.10%) | 1,193 |
| 1 Dec 2017 | INR | 1,351 | 1,397 | 1,330 | 1,339.7 | 1,339.7 | -8.55 (-0.63%) | 1,433 |
| 30 Nov 2017 | INR | 1,436 | 1,455.4 | 1,250 | 1,348.25 | 1,348.25 | -52.45 (-3.74%) | 3,796 |
| 29 Nov 2017 | INR | 1,439.9 | 1,439.9 | 1,400 | 1,400.7 | 1,400.7 | +0.35 (+0.02%) | 17,711 |
| 28 Nov 2017 | INR | 1,325 | 1,450 | 1,325 | 1,400.35 | 1,400.35 | +76.05 (+5.74%) | 11,415 |
| 27 Nov 2017 | INR | 1,332.05 | 1,350 | 1,315 | 1,324.3 | 1,324.3 | -7.1 (-0.53%) | 3,242 |
| 24 Nov 2017 | INR | 1,330 | 1,353.5 | 1,310 | 1,331.4 | 1,331.4 | -8.05 (-0.60%) | 1,037 |
| 23 Nov 2017 | INR | 1,368 | 1,369.95 | 1,325 | 1,339.45 | 1,339.45 | +1.75 (+0.13%) | 1,583 |
| 22 Nov 2017 | INR | 1,390 | 1,416 | 1,315 | 1,337.7 | 1,337.7 | +4.6 (+0.35%) | 15,994 |
| 21 Nov 2017 | INR | 1,119.9 | 1,333.1 | 1,119.9 | 1,333.1 | 1,333.1 | +222.15 (+20.00%) | 36,212 |
| 20 Nov 2017 | INR | 1,025 | 1,120 | 1,025 | 1,110.95 | 1,110.95 | +85.8 (+8.37%) | 4,670 |
| 17 Nov 2017 | INR | 1,045 | 1,050 | 1,003.5 | 1,025.15 | 1,025.15 | -19.85 (-1.90%) | 974 |
| 16 Nov 2017 | INR | 1,098 | 1,129 | 1,045 | 1,045 | 1,045 | -11.9 (-1.13%) | 527 |
| 15 Nov 2017 | INR | 1,053 | 1,068 | 1,045 | 1,056.9 | 1,056.9 | -13.1 (-1.22%) | 883 |
| 14 Nov 2017 | INR | 1,075 | 1,075 | 1,053 | 1,070 | 1,070 | +3.15 (+0.30%) | 761 |
| 13 Nov 2017 | INR | 1,080 | 1,080 | 1,060 | 1,066.85 | 1,066.85 | +7 (+0.66%) | 1,162 |
| 10 Nov 2017 | INR | 1,077.8 | 1,077.8 | 1,052 | 1,059.85 | 1,059.85 | +2.85 (+0.27%) | 929 |
