| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 991 | 1,013.95 | 980.6 | 998.35 | 998.35 | -2.55 (-0.25%) | 8,811 |
| 20 Dec 2017 | INR | 1,014 | 1,022 | 996.45 | 1,000.9 | 1,000.9 | -3.35 (-0.33%) | 12,503 |
| 19 Dec 2017 | INR | 968.5 | 1,008.8 | 962.15 | 1,004.25 | 1,004.25 | +35.75 (+3.69%) | 20,721 |
| 18 Dec 2017 | INR | 974 | 997 | 921.1 | 968.5 | 968.5 | -3.85 (-0.40%) | 12,997 |
| 15 Dec 2017 | INR | 970 | 991.9 | 970 | 972.35 | 972.35 | +8.05 (+0.83%) | 9,571 |
| 14 Dec 2017 | INR | 970 | 982 | 951.05 | 964.3 | 964.3 | -3.4 (-0.35%) | 10,558 |
| 13 Dec 2017 | INR | 977 | 988 | 962 | 967.7 | 967.7 | -8.55 (-0.88%) | 11,175 |
| 12 Dec 2017 | INR | 1,015.05 | 1,020 | 970 | 976.25 | 976.25 | -36.25 (-3.58%) | 26,900 |
| 11 Dec 2017 | INR | 1,009.95 | 1,048 | 1,008 | 1,012.5 | 1,012.5 | +5.8 (+0.58%) | 28,352 |
| 8 Dec 2017 | INR | 999.8 | 1,032 | 995.95 | 1,006.7 | 1,006.7 | +10.25 (+1.03%) | 43,395 |
| 7 Dec 2017 | INR | 1,010 | 1,029 | 970.6 | 996.45 | 996.45 | +2.35 (+0.24%) | 38,415 |
| 6 Dec 2017 | INR | 914 | 1,044.05 | 914 | 994.1 | 994.1 | +72.6 (+7.88%) | 192,016 |
| 5 Dec 2017 | INR | 897 | 927.05 | 870 | 921.5 | 921.5 | +43.25 (+4.92%) | 30,078 |
| 4 Dec 2017 | INR | 899.95 | 901 | 864.4 | 878.25 | 878.25 | -3.45 (-0.39%) | 15,437 |
| 1 Dec 2017 | INR | 896.05 | 905 | 878.85 | 881.7 | 881.7 | -5.05 (-0.57%) | 16,013 |
| 30 Nov 2017 | INR | 902.5 | 902.5 | 880 | 886.75 | 886.75 | -15.75 (-1.75%) | 11,473 |
| 29 Nov 2017 | INR | 900.25 | 926 | 895.15 | 902.5 | 902.5 | +2.25 (+0.25%) | 22,259 |
| 28 Nov 2017 | INR | 901.9 | 930 | 885 | 900.25 | 900.25 | +1.25 (+0.14%) | 102,077 |
| 27 Nov 2017 | INR | 879 | 918 | 877.9 | 899 | 899 | +32.7 (+3.77%) | 31,302 |
| 24 Nov 2017 | INR | 866.25 | 875 | 854.15 | 866.3 | 866.3 | +0.45 (+0.05%) | 13,682 |
| 23 Nov 2017 | INR | 867.05 | 880 | 860.05 | 865.85 | 865.85 | -0.4 (-0.05%) | 7,903 |
| 22 Nov 2017 | INR | 876 | 880 | 863 | 866.25 | 866.25 | -9.75 (-1.11%) | 9,239 |
| 21 Nov 2017 | INR | 880 | 880.65 | 873 | 876 | 876 | +2.5 (+0.29%) | 5,158 |
| 20 Nov 2017 | INR | 880 | 884.9 | 867.45 | 873.5 | 873.5 | -4.35 (-0.50%) | 6,908 |
| 17 Nov 2017 | INR | 884.95 | 888.7 | 872 | 877.85 | 877.85 | +6.05 (+0.69%) | 5,326 |
| 16 Nov 2017 | INR | 887.95 | 887.95 | 865.5 | 871.8 | 871.8 | +2.25 (+0.26%) | 6,621 |
| 15 Nov 2017 | INR | 884.2 | 885.55 | 865.4 | 869.55 | 869.55 | -18.6 (-2.09%) | 6,258 |
| 14 Nov 2017 | INR | 885.1 | 897 | 883.2 | 888.15 | 888.15 | +4.8 (+0.54%) | 14,758 |
| 13 Nov 2017 | INR | 875.05 | 902.5 | 873 | 883.35 | 883.35 | +10.5 (+1.20%) | 17,180 |
| 10 Nov 2017 | INR | 868 | 885.7 | 868 | 872.85 | 872.85 | +5.35 (+0.62%) | 9,974 |
