| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 20,619.15 | 20,619.15 | 19,980.05 | 20,102.55 | 20,102.55 | -195.15 (-0.96%) | 140 |
| 20 Dec 2017 | INR | 20,604 | 20,850 | 20,167 | 20,297.7 | 20,297.7 | -306.9 (-1.49%) | 220 |
| 19 Dec 2017 | INR | 20,834.2 | 21,509.05 | 20,400 | 20,604.6 | 20,604.6 | +213.6 (+1.05%) | 1,094 |
| 18 Dec 2017 | INR | 19,205.6 | 20,549.95 | 19,185 | 20,391 | 20,391 | +645.5 (+3.27%) | 308 |
| 15 Dec 2017 | INR | 20,005 | 20,005 | 19,605.7 | 19,745.5 | 19,745.5 | +71.35 (+0.36%) | 277 |
| 14 Dec 2017 | INR | 20,373.2 | 20,373.2 | 19,402.7 | 19,674.15 | 19,674.15 | -371 (-1.85%) | 355 |
| 13 Dec 2017 | INR | 20,192.75 | 21,200 | 19,870.55 | 20,045.15 | 20,045.15 | +40.95 (+0.20%) | 865 |
| 12 Dec 2017 | INR | 18,745.85 | 21,899 | 18,593.45 | 20,004.2 | 20,004.2 | +1,563.4 (+8.48%) | 1,876 |
| 11 Dec 2017 | INR | 17,330 | 18,610 | 17,000 | 18,440.8 | 18,440.8 | +1,259.8 (+7.33%) | 448 |
| 8 Dec 2017 | INR | 17,200 | 17,200 | 16,645 | 17,181 | 17,181 | +30.6 (+0.18%) | 227 |
| 7 Dec 2017 | INR | 17,300 | 17,300 | 16,600 | 17,150.4 | 17,150.4 | +501.4 (+3.01%) | 82 |
| 6 Dec 2017 | INR | 16,974.7 | 16,992.95 | 16,500 | 16,649 | 16,649 | -197.45 (-1.17%) | 696 |
| 5 Dec 2017 | INR | 17,100 | 17,103.85 | 16,755.55 | 16,846.45 | 16,846.45 | -207.35 (-1.22%) | 43 |
| 4 Dec 2017 | INR | 16,800 | 17,283.55 | 16,800 | 17,053.8 | 17,053.8 | +106.5 (+0.63%) | 73 |
| 1 Dec 2017 | INR | 17,294.95 | 17,295 | 16,911 | 16,947.3 | 16,947.3 | -185.45 (-1.08%) | 52 |
| 30 Nov 2017 | INR | 17,117.35 | 17,325 | 17,053.9 | 17,132.75 | 17,132.75 | -32.25 (-0.19%) | 72 |
| 29 Nov 2017 | INR | 17,150.05 | 17,249.95 | 17,125 | 17,165 | 17,165 | -83.7 (-0.49%) | 29 |
| 28 Nov 2017 | INR | 17,101 | 17,340 | 16,830 | 17,248.7 | 17,248.7 | +47.5 (+0.28%) | 311 |
| 27 Nov 2017 | INR | 16,912.55 | 17,248 | 16,900 | 17,201.2 | 17,201.2 | +288.65 (+1.71%) | 122 |
| 24 Nov 2017 | INR | 16,962.7 | 17,280 | 16,828 | 16,912.55 | 16,912.55 | -109.25 (-0.64%) | 520 |
| 23 Nov 2017 | INR | 17,185.55 | 17,185.55 | 16,975 | 17,021.8 | 17,021.8 | +49.15 (+0.29%) | 58 |
| 22 Nov 2017 | INR | 17,150 | 17,470 | 16,750 | 16,972.65 | 16,972.65 | +5.95 (+0.04%) | 271 |
| 21 Nov 2017 | INR | 16,883.5 | 17,200 | 16,759.8 | 16,966.7 | 16,966.7 | +365.25 (+2.20%) | 183 |
| 20 Nov 2017 | INR | 17,300 | 17,312.8 | 16,255 | 16,601.45 | 16,601.45 | -648.35 (-3.76%) | 310 |
| 17 Nov 2017 | INR | 17,452.6 | 17,668.85 | 17,150.05 | 17,249.8 | 17,249.8 | +16.45 (+0.10%) | 187 |
| 16 Nov 2017 | INR | 17,528.95 | 17,789.95 | 17,076.25 | 17,233.35 | 17,233.35 | -58.2 (-0.34%) | 299 |
| 15 Nov 2017 | INR | 16,005 | 17,765.75 | 16,005 | 17,291.55 | 17,291.55 | +1,814.1 (+11.72%) | 940 |
| 14 Nov 2017 | INR | 15,600 | 15,600 | 15,315 | 15,477.45 | 15,477.45 | -58.2 (-0.37%) | 56 |
| 13 Nov 2017 | INR | 15,549 | 15,595.9 | 15,441.5 | 15,535.65 | 15,535.65 | +127.65 (+0.83%) | 49 |
| 10 Nov 2017 | INR | 15,200 | 15,570 | 15,150 | 15,408 | 15,408 | +220.5 (+1.45%) | 67 |
