| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,946.95 | 2,069.65 | 1,905.25 | 2,069.65 | 1,034.825 | +188.65 (+10.03%) | 991 |
| 20 Dec 2017 | INR | 1,881 | 1,881 | 1,881 | 1,881 | 940.5 | -0.5 (-0.03%) | 0 |
| 19 Dec 2017 | INR | 1,877 | 1,881.5 | 1,876 | 1,881.5 | 940.75 | +6.5 (+0.35%) | 57 |
| 18 Dec 2017 | INR | 1,875 | 1,875 | 1,875 | 1,875 | 937.5 | -45 (-2.34%) | 3 |
| 15 Dec 2017 | INR | 1,850 | 1,920 | 1,850 | 1,920 | 960 | +35 (+1.86%) | 11 |
| 14 Dec 2017 | INR | 1,885 | 1,885 | 1,885 | 1,885 | 942.5 | -60 (-3.08%) | 6 |
| 13 Dec 2017 | INR | 1,991 | 1,991 | 1,945 | 1,945 | 972.5 | +62.9 (+3.34%) | 12 |
| 12 Dec 2017 | INR | 1,882.1 | 1,882.1 | 1,882.1 | 1,882.1 | 941.05 | -42.9 (-2.23%) | 11 |
| 11 Dec 2017 | INR | 1,925 | 1,925 | 1,925 | 1,925 | 962.5 | +42.35 (+2.25%) | 1 |
| 8 Dec 2017 | INR | 1,939.95 | 1,997 | 1,865 | 1,882.65 | 941.325 | -34.85 (-1.82%) | 70 |
| 7 Dec 2017 | INR | 1,781 | 1,929 | 1,781 | 1,917.5 | 958.75 | +136.45 (+7.66%) | 27 |
| 6 Dec 2017 | INR | 1,781.05 | 1,781.05 | 1,781.05 | 1,781.05 | 890.525 | +0.05 (+0.0%) | 2 |
| 5 Dec 2017 | INR | 1,781 | 1,781 | 1,781 | 1,781 | 890.5 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 1,781.05 | 1,781.05 | 1,781 | 1,781 | 890.5 | -2.95 (-0.17%) | 9 |
| 1 Dec 2017 | INR | 1,790 | 1,791.5 | 1,781 | 1,783.95 | 891.975 | -41.05 (-2.25%) | 38 |
| 30 Nov 2017 | INR | 1,751 | 1,825 | 1,751 | 1,825 | 912.5 | +44 (+2.47%) | 3 |
| 29 Nov 2017 | INR | 1,790 | 1,790 | 1,781 | 1,781 | 890.5 | -20 (-1.11%) | 2 |
| 28 Nov 2017 | INR | 1,804.85 | 1,804.85 | 1,730.05 | 1,801 | 900.5 | -4.7 (-0.26%) | 26 |
| 27 Nov 2017 | INR | 1,806.65 | 1,849 | 1,804.85 | 1,805.7 | 902.85 | -94.1 (-4.95%) | 77 |
| 24 Nov 2017 | INR | 1,820.05 | 1,899.8 | 1,810 | 1,899.8 | 949.9 | +0.85 (+0.04%) | 103 |
| 23 Nov 2017 | INR | 1,801 | 1,898.95 | 1,801 | 1,898.95 | 949.475 | +31.1 (+1.67%) | 4 |
| 22 Nov 2017 | INR | 1,875 | 1,899.95 | 1,800 | 1,867.85 | 933.925 | -2.15 (-0.11%) | 148 |
| 21 Nov 2017 | INR | 1,889 | 1,889 | 1,825 | 1,870 | 935 | -29 (-1.53%) | 4 |
| 20 Nov 2017 | INR | 1,860 | 1,900 | 1,850 | 1,899 | 949.5 | +27.85 (+1.49%) | 23 |
| 17 Nov 2017 | INR | 1,939 | 1,939 | 1,865 | 1,871.15 | 935.575 | -48.85 (-2.54%) | 71 |
| 16 Nov 2017 | INR | 1,920 | 1,920 | 1,920 | 1,920 | 960 | +35 (+1.86%) | 0 |
| 15 Nov 2017 | INR | 1,929 | 1,993.65 | 1,860 | 1,885 | 942.5 | -13.75 (-0.72%) | 240 |
| 14 Nov 2017 | INR | 1,857.4 | 1,927 | 1,815 | 1,898.75 | 949.375 | +61.35 (+3.34%) | 240 |
| 13 Nov 2017 | INR | 1,755 | 1,837.4 | 1,700 | 1,837.4 | 918.7 | +87.45 (+5.00%) | 493 |
| 10 Nov 2017 | INR | 1,749.95 | 1,749.95 | 1,749.95 | 1,749.95 | 874.975 | +74.95 (+4.47%) | 5 |
