| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 5,743 | 5,889.95 | 5,743 | 5,814.65 | 5,814.65 | +13.85 (+0.24%) | 625 |
| 20 Dec 2017 | INR | 5,816 | 5,828.35 | 5,782 | 5,800.8 | 5,800.8 | -16.6 (-0.29%) | 380 |
| 19 Dec 2017 | INR | 5,790.05 | 5,915.15 | 5,771 | 5,817.4 | 5,817.4 | +24.9 (+0.43%) | 1,392 |
| 18 Dec 2017 | INR | 5,794.8 | 5,847.95 | 5,759.05 | 5,792.5 | 5,792.5 | -23.6 (-0.41%) | 821 |
| 15 Dec 2017 | INR | 5,747 | 5,901 | 5,747 | 5,816.1 | 5,816.1 | +10.8 (+0.19%) | 431 |
| 14 Dec 2017 | INR | 5,754.45 | 5,828 | 5,754.45 | 5,805.3 | 5,805.3 | +4.95 (+0.09%) | 649 |
| 13 Dec 2017 | INR | 5,929.95 | 5,929.95 | 5,800 | 5,800.35 | 5,800.35 | -44.45 (-0.76%) | 1,084 |
| 12 Dec 2017 | INR | 5,723.4 | 5,912.35 | 5,692.15 | 5,844.8 | 5,844.8 | +139.35 (+2.44%) | 1,040 |
| 11 Dec 2017 | INR | 5,725 | 5,739.5 | 5,701.05 | 5,705.45 | 5,705.45 | -22 (-0.38%) | 224 |
| 8 Dec 2017 | INR | 5,717.05 | 5,794 | 5,700 | 5,727.45 | 5,727.45 | +36.15 (+0.64%) | 437 |
| 7 Dec 2017 | INR | 5,721.9 | 5,737.8 | 5,675 | 5,691.3 | 5,691.3 | -2.6 (-0.05%) | 288 |
| 6 Dec 2017 | INR | 5,714.65 | 5,725 | 5,679.1 | 5,693.9 | 5,693.9 | +6.3 (+0.11%) | 241 |
| 5 Dec 2017 | INR | 5,651.75 | 5,770 | 5,651.7 | 5,687.6 | 5,687.6 | +12.85 (+0.23%) | 341 |
| 4 Dec 2017 | INR | 5,690 | 5,697 | 5,650 | 5,674.75 | 5,674.75 | -16.6 (-0.29%) | 346 |
| 1 Dec 2017 | INR | 5,820 | 5,820 | 5,675 | 5,691.35 | 5,691.35 | -109.85 (-1.89%) | 704 |
| 30 Nov 2017 | INR | 5,814.35 | 5,820 | 5,750.05 | 5,801.2 | 5,801.2 | -2.9 (-0.05%) | 352 |
| 29 Nov 2017 | INR | 5,764.55 | 5,910 | 5,764.5 | 5,804.1 | 5,804.1 | +1.05 (+0.02%) | 498 |
| 28 Nov 2017 | INR | 5,809.95 | 5,850 | 5,799.95 | 5,803.05 | 5,803.05 | +2.05 (+0.04%) | 489 |
| 27 Nov 2017 | INR | 5,840 | 5,840 | 5,756.1 | 5,801 | 5,801 | -14.45 (-0.25%) | 569 |
| 24 Nov 2017 | INR | 5,807.95 | 5,824.8 | 5,799 | 5,815.45 | 5,815.45 | +11.1 (+0.19%) | 336 |
| 23 Nov 2017 | INR | 5,817.3 | 5,842.25 | 5,800.05 | 5,804.35 | 5,804.35 | +1.6 (+0.03%) | 264 |
| 22 Nov 2017 | INR | 5,839.95 | 5,849.05 | 5,790 | 5,802.75 | 5,802.75 | -1.3 (-0.02%) | 501 |
| 21 Nov 2017 | INR | 5,774.1 | 5,864.5 | 5,730.35 | 5,804.05 | 5,804.05 | +81.6 (+1.43%) | 291 |
| 20 Nov 2017 | INR | 5,730.05 | 5,762.35 | 5,710 | 5,722.45 | 5,722.45 | -5.55 (-0.10%) | 276 |
| 17 Nov 2017 | INR | 5,807.15 | 5,813.95 | 5,710 | 5,728 | 5,728 | +4.25 (+0.07%) | 459 |
| 16 Nov 2017 | INR | 5,760.05 | 5,777.4 | 5,701.05 | 5,723.75 | 5,723.75 | -18.7 (-0.33%) | 401 |
| 15 Nov 2017 | INR | 5,789 | 5,813.2 | 5,736.4 | 5,742.45 | 5,742.45 | -34.5 (-0.60%) | 354 |
| 14 Nov 2017 | INR | 5,829 | 5,830 | 5,730 | 5,776.95 | 5,776.95 | -36.35 (-0.63%) | 375 |
| 13 Nov 2017 | INR | 5,799.95 | 5,827.45 | 5,726.25 | 5,813.3 | 5,813.3 | +23.4 (+0.40%) | 380 |
| 10 Nov 2017 | INR | 5,832.25 | 5,841.85 | 5,775 | 5,789.9 | 5,789.9 | -32.1 (-0.55%) | 457 |
