| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 5,575 | 5,600 | 5,530.7 | 5,553 | 5,553 | -11.45 (-0.21%) | 168 |
| 20 Dec 2017 | INR | 5,530.9 | 5,588.2 | 5,463.8 | 5,564.45 | 5,564.45 | +160 (+2.96%) | 652 |
| 19 Dec 2017 | INR | 5,381.05 | 5,450 | 5,350 | 5,404.45 | 5,404.45 | 0.0 (0.0%) | 214 |
| 18 Dec 2017 | INR | 5,388.55 | 5,492.95 | 5,299.3 | 5,404.45 | 5,404.45 | -20.45 (-0.38%) | 173 |
| 15 Dec 2017 | INR | 5,450 | 5,475 | 5,400 | 5,424.9 | 5,424.9 | -28.65 (-0.53%) | 363 |
| 14 Dec 2017 | INR | 5,475 | 5,481.05 | 5,448.15 | 5,453.55 | 5,453.55 | -86.75 (-1.57%) | 118 |
| 13 Dec 2017 | INR | 5,448.15 | 5,614.6 | 5,448.15 | 5,540.3 | 5,540.3 | +83.1 (+1.52%) | 672 |
| 12 Dec 2017 | INR | 5,550 | 5,550 | 5,445.95 | 5,457.2 | 5,457.2 | -98.05 (-1.76%) | 488 |
| 11 Dec 2017 | INR | 5,660 | 5,707.2 | 5,505.5 | 5,555.25 | 5,555.25 | -71.05 (-1.26%) | 472 |
| 8 Dec 2017 | INR | 5,603 | 5,640 | 5,580 | 5,626.3 | 5,626.3 | +48.45 (+0.87%) | 480 |
| 7 Dec 2017 | INR | 5,486.8 | 5,607.1 | 5,472.15 | 5,577.85 | 5,577.85 | +74.8 (+1.36%) | 747 |
| 6 Dec 2017 | INR | 5,524.45 | 5,545.25 | 5,485.45 | 5,503.05 | 5,503.05 | -17.55 (-0.32%) | 616 |
| 5 Dec 2017 | INR | 5,470.15 | 5,645 | 5,470.1 | 5,520.6 | 5,520.6 | -15 (-0.27%) | 1,688 |
| 4 Dec 2017 | INR | 5,260.8 | 5,585.05 | 5,250.1 | 5,535.6 | 5,535.6 | +272.9 (+5.19%) | 1,840 |
| 1 Dec 2017 | INR | 5,249.95 | 5,361 | 5,167.05 | 5,262.7 | 5,262.7 | -3.95 (-0.08%) | 1,681 |
| 30 Nov 2017 | INR | 5,083.65 | 5,290 | 5,081.6 | 5,266.65 | 5,266.65 | +172.45 (+3.39%) | 1,503 |
| 29 Nov 2017 | INR | 5,067.75 | 5,108.5 | 5,064.65 | 5,094.2 | 5,094.2 | +50.5 (+1.00%) | 267 |
| 28 Nov 2017 | INR | 5,010 | 5,080 | 4,995 | 5,043.7 | 5,043.7 | +4.45 (+0.09%) | 749 |
| 27 Nov 2017 | INR | 4,999 | 5,078.95 | 4,963.5 | 5,039.25 | 5,039.25 | +51.8 (+1.04%) | 1,042 |
| 24 Nov 2017 | INR | 4,892.55 | 5,000 | 4,825.65 | 4,987.45 | 4,987.45 | +126.3 (+2.60%) | 1,837 |
| 23 Nov 2017 | INR | 5,000.95 | 5,000.95 | 4,850 | 4,861.15 | 4,861.15 | -125.5 (-2.52%) | 450 |
| 22 Nov 2017 | INR | 4,997.6 | 5,004 | 4,967 | 4,986.65 | 4,986.65 | -9.45 (-0.19%) | 3,446 |
| 21 Nov 2017 | INR | 5,085 | 5,085 | 4,958.2 | 4,996.1 | 4,996.1 | +21.3 (+0.43%) | 526 |
| 20 Nov 2017 | INR | 4,942 | 5,020 | 4,925.45 | 4,974.8 | 4,974.8 | +32.8 (+0.66%) | 3,225 |
| 17 Nov 2017 | INR | 4,904.65 | 4,980 | 4,866.1 | 4,942 | 4,942 | +74.5 (+1.53%) | 1,294 |
| 16 Nov 2017 | INR | 5,000 | 5,000 | 4,845 | 4,867.5 | 4,867.5 | -88.5 (-1.79%) | 801 |
| 15 Nov 2017 | INR | 4,999 | 5,039.95 | 4,885 | 4,956 | 4,956 | -17.35 (-0.35%) | 1,473 |
| 14 Nov 2017 | INR | 5,150 | 5,190 | 4,915 | 4,973.35 | 4,973.35 | -82.8 (-1.64%) | 1,787 |
| 13 Nov 2017 | INR | 4,629.8 | 5,401.3 | 4,600 | 5,056.15 | 5,056.15 | +555.05 (+12.33%) | 26,268 |
| 10 Nov 2017 | INR | 4,500 | 4,532.9 | 4,450.1 | 4,501.1 | 4,501.1 | +27.7 (+0.62%) | 467 |
