| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 850 | 861 | 850 | 858.75 | 858.75 | +10.5 (+1.24%) | 2,887 |
| 20 Dec 2017 | INR | 846.1 | 869.8 | 845 | 848.25 | 848.25 | -0.75 (-0.09%) | 9,781 |
| 19 Dec 2017 | INR | 837.35 | 861.7 | 829.9 | 849 | 849 | +3.85 (+0.46%) | 3,271 |
| 18 Dec 2017 | INR | 829.45 | 851 | 824 | 845.15 | 845.15 | +6.75 (+0.81%) | 5,617 |
| 15 Dec 2017 | INR | 838.05 | 850.45 | 829.05 | 838.4 | 838.4 | +1.45 (+0.17%) | 3,697 |
| 14 Dec 2017 | INR | 832.55 | 842 | 821.2 | 836.95 | 836.95 | +4.75 (+0.57%) | 3,052 |
| 13 Dec 2017 | INR | 836 | 847.9 | 825.2 | 832.2 | 832.2 | -10.35 (-1.23%) | 5,635 |
| 12 Dec 2017 | INR | 860.15 | 864.95 | 839 | 842.55 | 842.55 | -15.5 (-1.81%) | 6,233 |
| 11 Dec 2017 | INR | 874.45 | 876.3 | 857 | 858.05 | 858.05 | -10.9 (-1.25%) | 5,931 |
| 8 Dec 2017 | INR | 864.3 | 883.5 | 860.7 | 868.95 | 868.95 | +11.9 (+1.39%) | 10,096 |
| 7 Dec 2017 | INR | 864 | 870 | 852.2 | 857.05 | 857.05 | +4.65 (+0.55%) | 4,295 |
| 6 Dec 2017 | INR | 862.95 | 873 | 849.95 | 852.4 | 852.4 | -5.25 (-0.61%) | 5,385 |
| 5 Dec 2017 | INR | 876.55 | 877 | 853 | 857.65 | 857.65 | -7.75 (-0.90%) | 4,605 |
| 4 Dec 2017 | INR | 880 | 886.4 | 864 | 865.4 | 865.4 | -16.55 (-1.88%) | 2,547 |
| 1 Dec 2017 | INR | 890.75 | 902.8 | 879.8 | 881.95 | 881.95 | -14.35 (-1.60%) | 3,907 |
| 30 Nov 2017 | INR | 901.4 | 914.3 | 890 | 896.3 | 896.3 | -6.9 (-0.76%) | 5,808 |
| 29 Nov 2017 | INR | 905.95 | 923.75 | 900 | 903.2 | 903.2 | 0.0 (0.0%) | 10,239 |
| 28 Nov 2017 | INR | 910.95 | 925.1 | 897 | 903.2 | 903.2 | +3.9 (+0.43%) | 7,528 |
| 27 Nov 2017 | INR | 871.25 | 930.7 | 865.35 | 899.3 | 899.3 | +28.35 (+3.26%) | 18,221 |
| 24 Nov 2017 | INR | 881.95 | 882.5 | 868.5 | 870.95 | 870.95 | -8 (-0.91%) | 4,347 |
| 23 Nov 2017 | INR | 885.2 | 890.75 | 877 | 878.95 | 878.95 | -0.85 (-0.10%) | 3,635 |
| 22 Nov 2017 | INR | 877.45 | 893.65 | 864.3 | 879.8 | 879.8 | +12.2 (+1.41%) | 5,088 |
| 21 Nov 2017 | INR | 871.05 | 878 | 864.05 | 867.6 | 867.6 | -6.95 (-0.79%) | 3,900 |
| 20 Nov 2017 | INR | 862.9 | 877.25 | 862.9 | 874.55 | 874.55 | +14.55 (+1.69%) | 2,073 |
| 17 Nov 2017 | INR | 840.9 | 870 | 840.85 | 860 | 860 | +23.15 (+2.77%) | 3,822 |
| 16 Nov 2017 | INR | 830 | 842.7 | 827.65 | 836.85 | 836.85 | +2.9 (+0.35%) | 4,377 |
| 15 Nov 2017 | INR | 841.1 | 854.1 | 830.1 | 833.95 | 833.95 | -11.7 (-1.38%) | 4,470 |
| 14 Nov 2017 | INR | 847 | 855.6 | 842.5 | 845.65 | 845.65 | -8.95 (-1.05%) | 4,533 |
| 13 Nov 2017 | INR | 868.2 | 868.2 | 845.25 | 854.6 | 854.6 | -9.7 (-1.12%) | 3,117 |
| 10 Nov 2017 | INR | 869 | 873.95 | 861.15 | 864.3 | 864.3 | -5.4 (-0.62%) | 3,278 |
