| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,775 | 1,775.7 | 1,747 | 1,750 | 1,750 | -15.9 (-0.90%) | 620,089 |
| 20 Dec 2017 | INR | 1,750 | 1,784.7 | 1,750 | 1,765.9 | 1,765.9 | +9.6 (+0.55%) | 43,474 |
| 19 Dec 2017 | INR | 1,738 | 1,770.4 | 1,738 | 1,756.3 | 1,756.3 | +1.95 (+0.11%) | 28,612 |
| 18 Dec 2017 | INR | 1,728 | 1,771.9 | 1,655.95 | 1,754.35 | 1,754.35 | +24.5 (+1.42%) | 71,629 |
| 15 Dec 2017 | INR | 1,700 | 1,737.8 | 1,692.75 | 1,729.85 | 1,729.85 | +45.9 (+2.73%) | 41,809 |
| 14 Dec 2017 | INR | 1,666.5 | 1,698.4 | 1,630.55 | 1,683.95 | 1,683.95 | +18.05 (+1.08%) | 44,857 |
| 13 Dec 2017 | INR | 1,685 | 1,699 | 1,658 | 1,665.9 | 1,665.9 | -32.75 (-1.93%) | 237,680 |
| 12 Dec 2017 | INR | 1,708 | 1,714.85 | 1,690.9 | 1,698.65 | 1,698.65 | -8.5 (-0.50%) | 2,825,590 |
| 11 Dec 2017 | INR | 1,710 | 1,719 | 1,690.7 | 1,707.15 | 1,707.15 | +8.2 (+0.48%) | 38,639 |
| 8 Dec 2017 | INR | 1,681 | 1,708 | 1,681 | 1,698.95 | 1,698.95 | +31.75 (+1.90%) | 32,850 |
| 7 Dec 2017 | INR | 1,674.9 | 1,693 | 1,662.3 | 1,667.2 | 1,667.2 | -7.7 (-0.46%) | 251,991 |
| 6 Dec 2017 | INR | 1,706 | 1,714.25 | 1,663.6 | 1,674.9 | 1,674.9 | -32.2 (-1.89%) | 46,649 |
| 5 Dec 2017 | INR | 1,671 | 1,718 | 1,655 | 1,707.1 | 1,707.1 | +28.75 (+1.71%) | 49,876 |
| 4 Dec 2017 | INR | 1,711 | 1,716.6 | 1,673.35 | 1,678.35 | 1,678.35 | -34.05 (-1.99%) | 65,097 |
| 1 Dec 2017 | INR | 1,720 | 1,743.15 | 1,708 | 1,712.4 | 1,712.4 | -16.95 (-0.98%) | 42,890 |
| 30 Nov 2017 | INR | 1,750 | 1,759 | 1,720 | 1,729.35 | 1,729.35 | -25.05 (-1.43%) | 34,990 |
| 29 Nov 2017 | INR | 1,762.1 | 1,776.5 | 1,751.25 | 1,754.4 | 1,754.4 | -12.25 (-0.69%) | 24,118 |
| 28 Nov 2017 | INR | 1,773.25 | 1,783.15 | 1,761.1 | 1,766.65 | 1,766.65 | -6.45 (-0.36%) | 15,259 |
| 27 Nov 2017 | INR | 1,786 | 1,786 | 1,765.15 | 1,773.1 | 1,773.1 | -12.35 (-0.69%) | 21,416 |
| 24 Nov 2017 | INR | 1,763.85 | 1,796 | 1,763.85 | 1,785.45 | 1,785.45 | +21.6 (+1.22%) | 28,745 |
| 23 Nov 2017 | INR | 1,765 | 1,781.05 | 1,747 | 1,763.85 | 1,763.85 | -10.35 (-0.58%) | 33,516 |
| 22 Nov 2017 | INR | 1,809.75 | 1,810 | 1,770 | 1,774.2 | 1,774.2 | -31.4 (-1.74%) | 29,183 |
| 21 Nov 2017 | INR | 1,815 | 1,820.6 | 1,794.5 | 1,805.6 | 1,805.6 | -0.1 (-0.01%) | 26,724 |
| 20 Nov 2017 | INR | 1,787 | 1,808.05 | 1,770.65 | 1,805.7 | 1,805.7 | +19 (+1.06%) | 53,588 |
| 17 Nov 2017 | INR | 1,785.1 | 1,818.8 | 1,777 | 1,786.7 | 1,786.7 | +26.9 (+1.53%) | 99,996 |
| 16 Nov 2017 | INR | 1,715 | 1,777 | 1,715 | 1,759.8 | 1,759.8 | +44.8 (+2.61%) | 44,421 |
| 15 Nov 2017 | INR | 1,741 | 1,754.9 | 1,709 | 1,715 | 1,715 | -37.1 (-2.12%) | 47,564 |
| 14 Nov 2017 | INR | 1,725 | 1,768.05 | 1,720 | 1,752.1 | 1,752.1 | +21.7 (+1.25%) | 46,631 |
| 13 Nov 2017 | INR | 1,748.2 | 1,758.9 | 1,723.15 | 1,730.4 | 1,730.4 | -17.1 (-0.98%) | 32,241 |
| 10 Nov 2017 | INR | 1,750 | 1,767.5 | 1,735 | 1,747.5 | 1,747.5 | -7.65 (-0.44%) | 41,197 |
