| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 6,870 | 6,885.35 | 6,800.1 | 6,829.1 | 6,829.1 | -18.05 (-0.26%) | 171 |
| 20 Dec 2017 | INR | 6,848 | 6,919.45 | 6,820.8 | 6,847.15 | 6,847.15 | -1 (-0.01%) | 304 |
| 19 Dec 2017 | INR | 6,844.6 | 7,006.5 | 6,822.05 | 6,848.15 | 6,848.15 | +49 (+0.72%) | 540 |
| 18 Dec 2017 | INR | 6,655.05 | 6,920.8 | 6,645.55 | 6,799.15 | 6,799.15 | -70.8 (-1.03%) | 332 |
| 15 Dec 2017 | INR | 6,714.95 | 6,901 | 6,682.5 | 6,869.95 | 6,869.95 | +233.85 (+3.52%) | 1,452 |
| 14 Dec 2017 | INR | 6,778 | 6,799 | 6,600 | 6,636.1 | 6,636.1 | -135.35 (-2.00%) | 668 |
| 13 Dec 2017 | INR | 6,948 | 6,993.05 | 6,695 | 6,771.45 | 6,771.45 | -188.4 (-2.71%) | 502 |
| 12 Dec 2017 | INR | 7,087.1 | 7,112.1 | 6,939 | 6,959.85 | 6,959.85 | -68.35 (-0.97%) | 573 |
| 11 Dec 2017 | INR | 7,099.9 | 7,099.9 | 6,990 | 7,028.2 | 7,028.2 | -38.25 (-0.54%) | 382 |
| 8 Dec 2017 | INR | 6,886.1 | 7,196.9 | 6,838.1 | 7,066.45 | 7,066.45 | +337.4 (+5.01%) | 901 |
| 7 Dec 2017 | INR | 6,628 | 6,848.05 | 6,497.35 | 6,729.05 | 6,729.05 | +100.75 (+1.52%) | 841 |
| 6 Dec 2017 | INR | 6,725 | 6,725 | 6,620.15 | 6,628.3 | 6,628.3 | -72.1 (-1.08%) | 242 |
| 5 Dec 2017 | INR | 6,750 | 6,907 | 6,672 | 6,700.4 | 6,700.4 | -28.35 (-0.42%) | 657 |
| 4 Dec 2017 | INR | 6,580 | 6,750 | 6,580 | 6,728.75 | 6,728.75 | +176.35 (+2.69%) | 676 |
| 1 Dec 2017 | INR | 6,450 | 6,590 | 6,450 | 6,552.4 | 6,552.4 | +142.4 (+2.22%) | 433 |
| 30 Nov 2017 | INR | 6,424.6 | 6,550.85 | 6,360 | 6,410 | 6,410 | +32.55 (+0.51%) | 15,864 |
| 29 Nov 2017 | INR | 6,349.1 | 6,460 | 6,345 | 6,377.45 | 6,377.45 | +56.75 (+0.90%) | 361 |
| 28 Nov 2017 | INR | 6,359.1 | 6,359.1 | 6,278 | 6,320.7 | 6,320.7 | +21.9 (+0.35%) | 146 |
| 27 Nov 2017 | INR | 6,326.55 | 6,351 | 6,220.05 | 6,298.8 | 6,298.8 | -5.45 (-0.09%) | 123 |
| 24 Nov 2017 | INR | 6,399.9 | 6,399.9 | 6,260.05 | 6,304.25 | 6,304.25 | -63.1 (-0.99%) | 346 |
| 23 Nov 2017 | INR | 6,300 | 6,477.3 | 6,300 | 6,367.35 | 6,367.35 | +69.05 (+1.10%) | 638 |
| 22 Nov 2017 | INR | 6,177 | 6,320 | 6,177 | 6,298.3 | 6,298.3 | +176.9 (+2.89%) | 637 |
| 21 Nov 2017 | INR | 6,100 | 6,222 | 6,100 | 6,121.4 | 6,121.4 | +35.7 (+0.59%) | 651 |
| 20 Nov 2017 | INR | 6,032.35 | 6,114.6 | 6,030 | 6,085.7 | 6,085.7 | +54.45 (+0.90%) | 108 |
| 17 Nov 2017 | INR | 5,956 | 6,057.6 | 5,956 | 6,031.25 | 6,031.25 | +69.15 (+1.16%) | 56 |
| 16 Nov 2017 | INR | 5,965 | 6,016.55 | 5,922.7 | 5,962.1 | 5,962.1 | +53.9 (+0.91%) | 133 |
| 15 Nov 2017 | INR | 5,945.85 | 5,975 | 5,905.95 | 5,908.2 | 5,908.2 | -11.75 (-0.20%) | 266 |
| 14 Nov 2017 | INR | 5,870 | 5,970 | 5,865 | 5,919.95 | 5,919.95 | +58.6 (+1.00%) | 116 |
| 13 Nov 2017 | INR | 5,980.05 | 6,116 | 5,808.7 | 5,861.35 | 5,861.35 | -126.65 (-2.12%) | 1,751 |
| 10 Nov 2017 | INR | 5,970 | 6,099.95 | 5,905 | 5,988 | 5,988 | +13.55 (+0.23%) | 1,179 |
