| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 17,886 | 17,886.4 | 17,252.65 | 17,484.65 | 17,484.65 | -302.7 (-1.70%) | 1,252 |
| 20 Dec 2017 | INR | 17,738.5 | 17,857.5 | 17,705.05 | 17,787.35 | 17,787.35 | +44 (+0.25%) | 442 |
| 19 Dec 2017 | INR | 17,712 | 17,800 | 17,630.05 | 17,743.35 | 17,743.35 | +29.35 (+0.17%) | 242 |
| 18 Dec 2017 | INR | 17,451.5 | 17,804.8 | 17,362.25 | 17,714 | 17,714 | -86.9 (-0.49%) | 329 |
| 15 Dec 2017 | INR | 17,980.4 | 18,050.15 | 17,700 | 17,800.9 | 17,800.9 | -90.85 (-0.51%) | 458 |
| 14 Dec 2017 | INR | 18,034 | 18,034 | 17,562.35 | 17,891.75 | 17,891.75 | +184.15 (+1.04%) | 716 |
| 13 Dec 2017 | INR | 17,160.05 | 18,350.2 | 16,995 | 17,707.6 | 17,707.6 | +525.3 (+3.06%) | 2,774 |
| 12 Dec 2017 | INR | 17,020 | 17,276.55 | 17,020 | 17,182.3 | 17,182.3 | -9.4 (-0.05%) | 359 |
| 11 Dec 2017 | INR | 17,303.85 | 17,303.85 | 17,170 | 17,191.7 | 17,191.7 | -9.6 (-0.06%) | 159 |
| 8 Dec 2017 | INR | 17,446.55 | 17,450 | 17,085.05 | 17,201.3 | 17,201.3 | -104.25 (-0.60%) | 15,483 |
| 7 Dec 2017 | INR | 16,836.75 | 17,440 | 16,798.25 | 17,305.55 | 17,305.55 | +305.85 (+1.80%) | 374 |
| 6 Dec 2017 | INR | 17,040 | 17,125.75 | 16,910 | 16,999.7 | 16,999.7 | +18.6 (+0.11%) | 336 |
| 5 Dec 2017 | INR | 16,980.25 | 17,099.95 | 16,900.05 | 16,981.1 | 16,981.1 | +96.45 (+0.57%) | 47,380 |
| 4 Dec 2017 | INR | 17,675 | 17,700 | 16,700 | 16,884.65 | 16,884.65 | -289.55 (-1.69%) | 940 |
| 1 Dec 2017 | INR | 17,244.05 | 17,354.95 | 17,050 | 17,174.2 | 17,174.2 | -47.35 (-0.27%) | 323 |
| 30 Nov 2017 | INR | 17,005.8 | 17,319.1 | 16,940.05 | 17,221.55 | 17,221.55 | +207.4 (+1.22%) | 15,983 |
| 29 Nov 2017 | INR | 17,052.5 | 17,233.95 | 16,915 | 17,014.15 | 17,014.15 | -20.25 (-0.12%) | 11,996 |
| 28 Nov 2017 | INR | 17,131.7 | 17,230.7 | 16,875.95 | 17,034.4 | 17,034.4 | -78.9 (-0.46%) | 13,126 |
| 27 Nov 2017 | INR | 17,090.75 | 17,258.6 | 16,875.8 | 17,113.3 | 17,113.3 | +40.8 (+0.24%) | 445 |
| 24 Nov 2017 | INR | 17,201.95 | 17,324 | 17,051.15 | 17,072.5 | 17,072.5 | -130.6 (-0.76%) | 17,443 |
| 23 Nov 2017 | INR | 17,280 | 17,300 | 17,068.7 | 17,203.1 | 17,203.1 | +52.6 (+0.31%) | 22,748 |
| 22 Nov 2017 | INR | 17,184.4 | 17,308.1 | 17,020 | 17,150.5 | 17,150.5 | +199.7 (+1.18%) | 13,967 |
| 21 Nov 2017 | INR | 17,888 | 17,888 | 16,780.05 | 16,950.8 | 16,950.8 | -572.25 (-3.27%) | 26,802 |
| 20 Nov 2017 | INR | 17,880 | 17,880 | 17,318.6 | 17,523.05 | 17,523.05 | -776.5 (-4.24%) | 1,821 |
| 17 Nov 2017 | INR | 18,120.75 | 18,346.7 | 18,120.75 | 18,299.55 | 18,299.55 | +409.6 (+2.29%) | 884 |
| 16 Nov 2017 | INR | 18,189 | 18,243.3 | 17,801.1 | 17,889.95 | 17,889.95 | -231.85 (-1.28%) | 333 |
| 15 Nov 2017 | INR | 18,158.65 | 18,249 | 18,015.05 | 18,121.8 | 18,121.8 | +92.95 (+0.52%) | 106 |
| 14 Nov 2017 | INR | 18,020 | 18,154.1 | 17,800 | 18,028.85 | 18,028.85 | -50.8 (-0.28%) | 1,429 |
| 13 Nov 2017 | INR | 18,183.35 | 18,313.5 | 18,000 | 18,079.65 | 18,079.65 | +64.35 (+0.36%) | 382 |
| 10 Nov 2017 | INR | 18,189.6 | 18,700.15 | 17,964 | 18,015.3 | 18,015.3 | -79.85 (-0.44%) | 1,015 |
