| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 965.8 | 967.5 | 948.65 | 951.2 | 951.2 | -9.6 (-1.00%) | 36,117 |
| 20 Dec 2017 | INR | 935.55 | 966.6 | 935.2 | 960.8 | 960.8 | +21.6 (+2.30%) | 105,623 |
| 19 Dec 2017 | INR | 933 | 945.85 | 930.1 | 939.2 | 939.2 | +9.85 (+1.06%) | 25,323 |
| 18 Dec 2017 | INR | 923.95 | 940.95 | 885 | 929.35 | 929.35 | +4.8 (+0.52%) | 45,028 |
| 15 Dec 2017 | INR | 920.05 | 933.65 | 918.65 | 924.55 | 924.55 | +7.9 (+0.86%) | 26,047 |
| 14 Dec 2017 | INR | 930 | 930 | 885 | 916.65 | 916.65 | -3 (-0.33%) | 53,963 |
| 13 Dec 2017 | INR | 936.35 | 942.75 | 915.2 | 919.65 | 919.65 | -12.2 (-1.31%) | 36,301 |
| 12 Dec 2017 | INR | 949 | 952.2 | 929.75 | 931.85 | 931.85 | -16.55 (-1.75%) | 31,142 |
| 11 Dec 2017 | INR | 931.15 | 954 | 928.05 | 948.4 | 948.4 | +20.95 (+2.26%) | 59,982 |
| 8 Dec 2017 | INR | 932 | 941.9 | 923 | 927.45 | 927.45 | -4.45 (-0.48%) | 30,008 |
| 7 Dec 2017 | INR | 915 | 935.85 | 911.5 | 931.9 | 931.9 | +22 (+2.42%) | 62,061 |
| 6 Dec 2017 | INR | 926 | 934 | 905 | 909.9 | 909.9 | -25.05 (-2.68%) | 37,291 |
| 5 Dec 2017 | INR | 924.25 | 940.65 | 920.55 | 934.95 | 934.95 | +9.75 (+1.05%) | 64,663 |
| 4 Dec 2017 | INR | 927.8 | 938.05 | 910 | 925.2 | 925.2 | +7.5 (+0.82%) | 51,378 |
| 1 Dec 2017 | INR | 943 | 955.75 | 910.05 | 917.7 | 917.7 | -25.2 (-2.67%) | 69,663 |
| 30 Nov 2017 | INR | 956.2 | 959.2 | 940.15 | 942.9 | 942.9 | -13.3 (-1.39%) | 35,046 |
| 29 Nov 2017 | INR | 965 | 968.45 | 950 | 956.2 | 956.2 | -10.4 (-1.08%) | 44,151 |
| 28 Nov 2017 | INR | 970 | 975 | 961.05 | 966.6 | 966.6 | -4.25 (-0.44%) | 79,482 |
| 27 Nov 2017 | INR | 952 | 976 | 944.5 | 970.85 | 970.85 | +19 (+2.00%) | 94,160 |
| 24 Nov 2017 | INR | 949.6 | 964.4 | 947.85 | 951.85 | 951.85 | +2.65 (+0.28%) | 76,644 |
| 23 Nov 2017 | INR | 953 | 966.85 | 941.5 | 949.2 | 949.2 | +0.85 (+0.09%) | 147,637 |
| 22 Nov 2017 | INR | 939 | 960.7 | 928 | 948.35 | 948.35 | +16.7 (+1.79%) | 163,139 |
| 21 Nov 2017 | INR | 941.1 | 947.4 | 926.3 | 931.65 | 931.65 | -0.9 (-0.10%) | 122,897 |
| 20 Nov 2017 | INR | 894 | 939 | 885 | 932.55 | 932.55 | +39.85 (+4.46%) | 138,464 |
| 17 Nov 2017 | INR | 896.25 | 905 | 889 | 892.7 | 892.7 | -2.3 (-0.26%) | 53,513 |
| 16 Nov 2017 | INR | 880.6 | 898.95 | 864 | 895 | 895 | +23.4 (+2.68%) | 70,803 |
| 15 Nov 2017 | INR | 896.95 | 900.95 | 864.05 | 871.6 | 871.6 | -26.25 (-2.92%) | 83,518 |
| 14 Nov 2017 | INR | 910.2 | 917.5 | 892.05 | 897.85 | 897.85 | -8.1 (-0.89%) | 54,199 |
| 13 Nov 2017 | INR | 905.15 | 924.9 | 901.5 | 905.95 | 905.95 | +6 (+0.67%) | 148,164 |
| 10 Nov 2017 | INR | 910 | 910.55 | 891 | 899.95 | 899.95 | -8.75 (-0.96%) | 71,336 |
