| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 3,390 | 3,390 | 3,300 | 3,363.55 | 3,363.55 | +27.3 (+0.82%) | 8,974 |
| 20 Dec 2017 | INR | 3,420 | 3,497 | 3,235.1 | 3,336.25 | 3,336.25 | -40.4 (-1.20%) | 11,953 |
| 19 Dec 2017 | INR | 3,270 | 3,467 | 3,260 | 3,376.65 | 3,376.65 | +162 (+5.04%) | 24,751 |
| 18 Dec 2017 | INR | 2,971 | 3,350 | 2,806.4 | 3,214.65 | 3,214.65 | +263.65 (+8.93%) | 33,374 |
| 15 Dec 2017 | INR | 2,905 | 3,023 | 2,890 | 2,951 | 2,951 | +89.55 (+3.13%) | 23,621 |
| 14 Dec 2017 | INR | 2,698 | 2,890 | 2,650 | 2,861.45 | 2,861.45 | +180.9 (+6.75%) | 18,164 |
| 13 Dec 2017 | INR | 2,635 | 2,793.9 | 2,585.05 | 2,680.55 | 2,680.55 | +65.85 (+2.52%) | 20,465 |
| 12 Dec 2017 | INR | 2,667.35 | 2,696.95 | 2,587.3 | 2,614.7 | 2,614.7 | -52.65 (-1.97%) | 2,195 |
| 11 Dec 2017 | INR | 2,625.45 | 2,719 | 2,620 | 2,667.35 | 2,667.35 | +13.5 (+0.51%) | 2,655 |
| 8 Dec 2017 | INR | 2,689.9 | 2,690 | 2,601.5 | 2,653.85 | 2,653.85 | +24.8 (+0.94%) | 1,676 |
| 7 Dec 2017 | INR | 2,647 | 2,725 | 2,575 | 2,629.05 | 2,629.05 | +7.8 (+0.30%) | 5,575 |
| 6 Dec 2017 | INR | 2,623 | 2,673 | 2,598 | 2,621.25 | 2,621.25 | +11.95 (+0.46%) | 3,263 |
| 5 Dec 2017 | INR | 2,627 | 2,699 | 2,560 | 2,609.3 | 2,609.3 | +24.35 (+0.94%) | 7,226 |
| 4 Dec 2017 | INR | 2,650 | 2,650 | 2,550.15 | 2,584.95 | 2,584.95 | -3.7 (-0.14%) | 7,342 |
| 1 Dec 2017 | INR | 2,670 | 2,740 | 2,575 | 2,588.65 | 2,588.65 | -66.5 (-2.50%) | 4,139 |
| 30 Nov 2017 | INR | 2,660 | 2,724 | 2,630 | 2,655.15 | 2,655.15 | -20.65 (-0.77%) | 9,901 |
| 29 Nov 2017 | INR | 2,477.95 | 2,720 | 2,390 | 2,675.8 | 2,675.8 | +288.9 (+12.10%) | 27,461 |
| 28 Nov 2017 | INR | 2,131 | 2,424.5 | 2,125 | 2,386.9 | 2,386.9 | +240.95 (+11.23%) | 16,861 |
| 27 Nov 2017 | INR | 2,105.4 | 2,160 | 2,050 | 2,145.95 | 2,145.95 | +73 (+3.52%) | 2,382 |
| 24 Nov 2017 | INR | 2,082 | 2,135 | 2,064.85 | 2,072.95 | 2,072.95 | -19.1 (-0.91%) | 1,987 |
| 23 Nov 2017 | INR | 2,110 | 2,150 | 2,073.35 | 2,092.05 | 2,092.05 | -16.2 (-0.77%) | 6,924 |
| 22 Nov 2017 | INR | 2,081 | 2,125 | 1,989.5 | 2,108.25 | 2,108.25 | +57.2 (+2.79%) | 2,877 |
| 21 Nov 2017 | INR | 2,022 | 2,099 | 2,011.25 | 2,051.05 | 2,051.05 | +43.15 (+2.15%) | 2,416 |
| 20 Nov 2017 | INR | 1,870.05 | 2,035 | 1,870 | 2,007.9 | 2,007.9 | +138.95 (+7.43%) | 3,032 |
| 17 Nov 2017 | INR | 1,900 | 1,939.5 | 1,858 | 1,868.95 | 1,868.95 | +13.35 (+0.72%) | 1,252 |
| 16 Nov 2017 | INR | 1,891 | 1,918 | 1,849.95 | 1,855.6 | 1,855.6 | +1.15 (+0.06%) | 1,677 |
| 15 Nov 2017 | INR | 1,991.95 | 1,992 | 1,800 | 1,854.45 | 1,854.45 | -74.85 (-3.88%) | 3,324 |
| 14 Nov 2017 | INR | 1,917 | 1,955 | 1,915 | 1,929.3 | 1,929.3 | -12.5 (-0.64%) | 1,621 |
| 13 Nov 2017 | INR | 1,964 | 2,020 | 1,924.5 | 1,941.8 | 1,941.8 | -22 (-1.12%) | 1,960 |
| 10 Nov 2017 | INR | 1,999 | 2,019.95 | 1,951.2 | 1,963.8 | 1,963.8 | -30.65 (-1.54%) | 2,928 |
