| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 879.9 | 880 | 866.9 | 877.05 | 438.525 | +5.65 (+0.65%) | 210 |
| 20 Dec 2017 | INR | 880 | 880.05 | 860.05 | 871.4 | 435.7 | +5.25 (+0.61%) | 304 |
| 19 Dec 2017 | INR | 873.55 | 873.55 | 862 | 866.15 | 433.075 | -0.8 (-0.09%) | 287 |
| 18 Dec 2017 | INR | 865.75 | 870 | 855 | 866.95 | 433.475 | +4.05 (+0.47%) | 139 |
| 15 Dec 2017 | INR | 875 | 875 | 860.4 | 862.9 | 431.45 | +1.55 (+0.18%) | 146 |
| 14 Dec 2017 | INR | 884.75 | 884.8 | 850 | 861.35 | 430.675 | -9.1 (-1.05%) | 429 |
| 13 Dec 2017 | INR | 880 | 881.05 | 862 | 870.45 | 435.225 | +20.35 (+2.39%) | 81 |
| 12 Dec 2017 | INR | 873 | 873 | 831.05 | 850.1 | 425.05 | -19.9 (-2.29%) | 318 |
| 11 Dec 2017 | INR | 875 | 878 | 860.05 | 870 | 435 | +4.4 (+0.51%) | 102 |
| 8 Dec 2017 | INR | 856.05 | 884 | 856.05 | 865.6 | 432.8 | -1.4 (-0.16%) | 84 |
| 7 Dec 2017 | INR | 887.95 | 887.95 | 867 | 867 | 433.5 | +4.5 (+0.52%) | 142 |
| 6 Dec 2017 | INR | 890 | 890 | 860 | 862.5 | 431.25 | -32.35 (-3.62%) | 819 |
| 5 Dec 2017 | INR | 909.9 | 914.75 | 880 | 894.85 | 447.425 | -0.75 (-0.08%) | 6,316 |
| 4 Dec 2017 | INR | 888 | 909 | 888 | 895.6 | 447.8 | +5.6 (+0.63%) | 965 |
| 1 Dec 2017 | INR | 908.4 | 911 | 882 | 890 | 445 | +5.05 (+0.57%) | 230 |
| 30 Nov 2017 | INR | 900 | 917 | 880 | 884.95 | 442.475 | -6.1 (-0.68%) | 299 |
| 29 Nov 2017 | INR | 907.95 | 907.95 | 891 | 891.05 | 445.525 | -10.45 (-1.16%) | 75 |
| 28 Nov 2017 | INR | 915.5 | 915.5 | 901 | 901.5 | 450.75 | -13.95 (-1.52%) | 248 |
| 27 Nov 2017 | INR | 919 | 940 | 905 | 915.45 | 457.725 | +15.95 (+1.77%) | 979 |
| 24 Nov 2017 | INR | 854.95 | 914.95 | 840 | 899.5 | 449.75 | +54.5 (+6.45%) | 2,594 |
| 23 Nov 2017 | INR | 847.45 | 847.45 | 835.1 | 845 | 422.5 | +4.95 (+0.59%) | 75 |
| 22 Nov 2017 | INR | 844.7 | 844.7 | 835 | 840.05 | 420.025 | +6 (+0.72%) | 416 |
| 21 Nov 2017 | INR | 849.95 | 852.9 | 830 | 834.05 | 417.025 | +0.55 (+0.07%) | 1,246 |
| 20 Nov 2017 | INR | 831.1 | 854.9 | 831.1 | 833.5 | 416.75 | -6.5 (-0.77%) | 875 |
| 17 Nov 2017 | INR | 854 | 854 | 840 | 840 | 420 | +0.85 (+0.10%) | 42 |
| 16 Nov 2017 | INR | 847.85 | 847.9 | 833.05 | 839.15 | 419.575 | -2.7 (-0.32%) | 254 |
| 15 Nov 2017 | INR | 831.2 | 849 | 830.1 | 841.85 | 420.925 | +1.85 (+0.22%) | 391 |
| 14 Nov 2017 | INR | 854.95 | 854.95 | 840 | 840 | 420 | -11 (-1.29%) | 13 |
| 13 Nov 2017 | INR | 845 | 854.8 | 845 | 851 | 425.5 | +11 (+1.31%) | 24 |
| 10 Nov 2017 | INR | 854.9 | 854.95 | 840 | 840 | 420 | -9.95 (-1.17%) | 405 |
