| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 2,775.1 | 2,780 | 2,735 | 2,754.1 | 2,754.1 | -48.9 (-1.74%) | 212 |
| 20 Dec 2017 | INR | 2,810.6 | 2,815 | 2,780.2 | 2,803 | 2,803 | -34.15 (-1.20%) | 351 |
| 19 Dec 2017 | INR | 2,831.65 | 2,850 | 2,823.45 | 2,837.15 | 2,837.15 | +2.15 (+0.08%) | 324 |
| 18 Dec 2017 | INR | 2,870 | 2,870 | 2,811.25 | 2,835 | 2,835 | -32.7 (-1.14%) | 657 |
| 15 Dec 2017 | INR | 2,869 | 2,872 | 2,850 | 2,867.7 | 2,867.7 | +61.9 (+2.21%) | 909 |
| 14 Dec 2017 | INR | 2,730 | 2,825 | 2,719 | 2,805.8 | 2,805.8 | +118.6 (+4.41%) | 1,459 |
| 13 Dec 2017 | INR | 2,680 | 2,713.8 | 2,671 | 2,687.2 | 2,687.2 | +7.2 (+0.27%) | 1,373 |
| 12 Dec 2017 | INR | 2,691.2 | 2,707 | 2,680 | 2,680 | 2,680 | +11.75 (+0.44%) | 764 |
| 11 Dec 2017 | INR | 2,725.95 | 2,725.95 | 2,651 | 2,668.25 | 2,668.25 | -26.95 (-1.00%) | 445 |
| 8 Dec 2017 | INR | 2,742 | 2,742 | 2,685.95 | 2,695.2 | 2,695.2 | -46.65 (-1.70%) | 1,038 |
| 7 Dec 2017 | INR | 2,740.1 | 2,750 | 2,723.35 | 2,741.85 | 2,741.85 | +1.35 (+0.05%) | 325 |
| 6 Dec 2017 | INR | 2,770 | 2,770 | 2,729 | 2,740.5 | 2,740.5 | -6.2 (-0.23%) | 61 |
| 5 Dec 2017 | INR | 2,720.05 | 2,759 | 2,720 | 2,746.7 | 2,746.7 | -2.05 (-0.07%) | 156 |
| 4 Dec 2017 | INR | 2,710 | 2,765.95 | 2,710 | 2,748.75 | 2,748.75 | +3.25 (+0.12%) | 177 |
| 1 Dec 2017 | INR | 2,760 | 2,766.95 | 2,742.15 | 2,745.5 | 2,745.5 | -10.8 (-0.39%) | 163 |
| 30 Nov 2017 | INR | 2,749.65 | 2,761.55 | 2,738.1 | 2,756.3 | 2,756.3 | +5.95 (+0.22%) | 69 |
| 29 Nov 2017 | INR | 2,744 | 2,777 | 2,743.25 | 2,750.35 | 2,750.35 | -11.05 (-0.40%) | 149 |
| 28 Nov 2017 | INR | 2,765.85 | 2,768 | 2,743 | 2,761.4 | 2,761.4 | -7.4 (-0.27%) | 956 |
| 27 Nov 2017 | INR | 2,776.4 | 2,790 | 2,743.25 | 2,768.8 | 2,768.8 | +22.65 (+0.82%) | 1,403 |
| 24 Nov 2017 | INR | 2,750 | 2,754 | 2,737.25 | 2,746.15 | 2,746.15 | +6.6 (+0.24%) | 105 |
| 23 Nov 2017 | INR | 2,794 | 2,794 | 2,734.25 | 2,739.55 | 2,739.55 | -47.65 (-1.71%) | 264 |
| 22 Nov 2017 | INR | 2,750.9 | 2,800 | 2,735.35 | 2,787.2 | 2,787.2 | +44.25 (+1.61%) | 548 |
| 21 Nov 2017 | INR | 2,740.85 | 2,767.65 | 2,740.8 | 2,742.95 | 2,742.95 | +7.5 (+0.27%) | 145 |
| 20 Nov 2017 | INR | 2,698 | 2,747.85 | 2,698 | 2,735.45 | 2,735.45 | +57.7 (+2.15%) | 529 |
| 17 Nov 2017 | INR | 2,698.45 | 2,718 | 2,666.4 | 2,677.75 | 2,677.75 | +22.8 (+0.86%) | 259 |
| 16 Nov 2017 | INR | 2,651 | 2,680 | 2,631.65 | 2,654.95 | 2,654.95 | +5.8 (+0.22%) | 220 |
| 15 Nov 2017 | INR | 2,740.05 | 2,758.4 | 2,630 | 2,649.15 | 2,649.15 | -104.5 (-3.79%) | 889 |
| 14 Nov 2017 | INR | 2,750 | 2,773 | 2,730 | 2,753.65 | 2,753.65 | +0.25 (+0.01%) | 246 |
| 13 Nov 2017 | INR | 2,765 | 2,790 | 2,742.3 | 2,753.4 | 2,753.4 | -9.5 (-0.34%) | 489 |
| 10 Nov 2017 | INR | 2,756.75 | 2,794 | 2,745 | 2,762.9 | 2,762.9 | +15.6 (+0.57%) | 560 |
