| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 882.95 | 883 | 855.7 | 870.6 | 870.6 | -1.55 (-0.18%) | 2,442 |
| 20 Dec 2017 | INR | 880.85 | 884 | 869.7 | 872.15 | 872.15 | -1.75 (-0.20%) | 5,581 |
| 19 Dec 2017 | INR | 882.9 | 884 | 869 | 873.9 | 873.9 | -1.95 (-0.22%) | 3,894 |
| 18 Dec 2017 | INR | 870.8 | 889.7 | 862.7 | 875.85 | 875.85 | -1.5 (-0.17%) | 5,181 |
| 15 Dec 2017 | INR | 882 | 890 | 870.6 | 877.35 | 877.35 | +3.05 (+0.35%) | 5,342 |
| 14 Dec 2017 | INR | 880.2 | 880.2 | 862 | 874.3 | 874.3 | -0.7 (-0.08%) | 2,094 |
| 13 Dec 2017 | INR | 889.9 | 890 | 871 | 875 | 875 | -5.25 (-0.60%) | 2,683 |
| 12 Dec 2017 | INR | 892.05 | 895.95 | 872 | 880.25 | 880.25 | -14.75 (-1.65%) | 3,340 |
| 11 Dec 2017 | INR | 904.75 | 906 | 890.6 | 895 | 895 | -7.45 (-0.83%) | 1,474 |
| 8 Dec 2017 | INR | 893.2 | 934 | 888.75 | 902.45 | 902.45 | +10.65 (+1.19%) | 13,189 |
| 7 Dec 2017 | INR | 880 | 897 | 873.5 | 891.8 | 891.8 | +11.05 (+1.25%) | 2,598 |
| 6 Dec 2017 | INR | 901.95 | 901.95 | 872 | 880.75 | 880.75 | -16.2 (-1.81%) | 1,789 |
| 5 Dec 2017 | INR | 900 | 915.75 | 880 | 896.95 | 896.95 | -11.25 (-1.24%) | 4,993 |
| 4 Dec 2017 | INR | 887.9 | 914.95 | 880.95 | 908.2 | 908.2 | +28 (+3.18%) | 34,461 |
| 1 Dec 2017 | INR | 872.9 | 897.4 | 872.9 | 880.2 | 880.2 | +3.5 (+0.40%) | 4,093 |
| 30 Nov 2017 | INR | 887.9 | 902 | 871.95 | 876.7 | 876.7 | -17.5 (-1.96%) | 3,010 |
| 29 Nov 2017 | INR | 872 | 900.3 | 869.7 | 894.2 | 894.2 | +16.95 (+1.93%) | 4,816 |
| 28 Nov 2017 | INR | 865 | 888.9 | 865 | 877.25 | 877.25 | +4 (+0.46%) | 2,965 |
| 27 Nov 2017 | INR | 846.85 | 900 | 844.55 | 873.25 | 873.25 | +26.85 (+3.17%) | 8,401 |
| 24 Nov 2017 | INR | 852 | 854.75 | 844 | 846.4 | 846.4 | -4.35 (-0.51%) | 1,424 |
| 23 Nov 2017 | INR | 844.45 | 864.4 | 844.45 | 850.75 | 850.75 | +8 (+0.95%) | 1,190 |
| 22 Nov 2017 | INR | 858.2 | 865 | 836.15 | 842.75 | 842.75 | -21.25 (-2.46%) | 8,407 |
| 21 Nov 2017 | INR | 875 | 875 | 855.25 | 864 | 864 | -6.65 (-0.76%) | 5,691 |
| 20 Nov 2017 | INR | 879.5 | 883 | 866.15 | 870.65 | 870.65 | -7.6 (-0.87%) | 3,749 |
| 17 Nov 2017 | INR | 878.55 | 897.9 | 874.1 | 878.25 | 878.25 | +10.9 (+1.26%) | 5,776 |
| 16 Nov 2017 | INR | 869.2 | 879.5 | 864.45 | 867.35 | 867.35 | -5.75 (-0.66%) | 6,091 |
| 15 Nov 2017 | INR | 880.2 | 885 | 861 | 873.1 | 873.1 | -8.6 (-0.98%) | 4,635 |
| 14 Nov 2017 | INR | 886 | 890 | 873.5 | 881.7 | 881.7 | +0.95 (+0.11%) | 3,718 |
| 13 Nov 2017 | INR | 890 | 910.05 | 862.05 | 880.75 | 880.75 | +1.1 (+0.13%) | 11,630 |
| 10 Nov 2017 | INR | 874.65 | 897.85 | 871 | 879.65 | 879.65 | -3.7 (-0.42%) | 10,699 |
