| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 885.85 | 894.1 | 871.6 | 891.25 | 891.25 | +7.7 (+0.87%) | 1,508 |
| 20 Dec 2017 | INR | 868.85 | 892 | 868.8 | 883.55 | 883.55 | +7.9 (+0.90%) | 1,186 |
| 19 Dec 2017 | INR | 870.15 | 894.8 | 870.1 | 875.65 | 875.65 | -1.7 (-0.19%) | 1,514 |
| 18 Dec 2017 | INR | 882 | 884.5 | 869 | 877.35 | 877.35 | +0.1 (+0.01%) | 2,138 |
| 15 Dec 2017 | INR | 867.75 | 882 | 860 | 877.25 | 877.25 | +19.45 (+2.27%) | 1,627 |
| 14 Dec 2017 | INR | 862 | 862 | 853 | 857.8 | 857.8 | -2.25 (-0.26%) | 1,652 |
| 13 Dec 2017 | INR | 862.6 | 877.45 | 855.25 | 860.05 | 860.05 | -9.3 (-1.07%) | 1,270 |
| 12 Dec 2017 | INR | 875 | 884.9 | 863 | 869.35 | 869.35 | -3.8 (-0.44%) | 498 |
| 11 Dec 2017 | INR | 884.8 | 890 | 871.05 | 873.15 | 873.15 | -5.8 (-0.66%) | 1,105 |
| 8 Dec 2017 | INR | 891.85 | 894.85 | 873.95 | 878.95 | 878.95 | -6.7 (-0.76%) | 1,284 |
| 7 Dec 2017 | INR | 884.1 | 895 | 882 | 885.65 | 885.65 | +4.1 (+0.47%) | 2,372 |
| 6 Dec 2017 | INR | 894.9 | 897.95 | 876 | 881.55 | 881.55 | -13.35 (-1.49%) | 1,682 |
| 5 Dec 2017 | INR | 887 | 915.6 | 886.3 | 894.9 | 894.9 | +10.45 (+1.18%) | 4,578 |
| 4 Dec 2017 | INR | 876.15 | 899 | 873.05 | 884.45 | 884.45 | +27.15 (+3.17%) | 7,242 |
| 1 Dec 2017 | INR | 874.2 | 907 | 851 | 857.3 | 857.3 | -8.4 (-0.97%) | 7,516 |
| 30 Nov 2017 | INR | 861 | 875 | 853.25 | 865.7 | 865.7 | -1.25 (-0.14%) | 1,999 |
| 29 Nov 2017 | INR | 842.75 | 878.75 | 842.7 | 866.95 | 866.95 | +20.4 (+2.41%) | 3,753 |
| 28 Nov 2017 | INR | 844.65 | 859.6 | 842 | 846.55 | 846.55 | +2.15 (+0.25%) | 3,552 |
| 27 Nov 2017 | INR | 851.35 | 877.75 | 837 | 844.4 | 844.4 | +0.85 (+0.10%) | 5,565 |
| 24 Nov 2017 | INR | 833.35 | 855 | 830 | 843.55 | 843.55 | +13.9 (+1.68%) | 5,045 |
| 23 Nov 2017 | INR | 852.65 | 854.9 | 824.95 | 829.65 | 829.65 | -23 (-2.70%) | 4,268 |
| 22 Nov 2017 | INR | 868.3 | 886 | 845.05 | 852.65 | 852.65 | -5.05 (-0.59%) | 14,780 |
| 21 Nov 2017 | INR | 808 | 921.65 | 805.55 | 857.7 | 857.7 | +56.65 (+7.07%) | 51,809 |
| 20 Nov 2017 | INR | 791 | 820.85 | 784.9 | 801.05 | 801.05 | +19.95 (+2.55%) | 6,518 |
| 17 Nov 2017 | INR | 787.15 | 794 | 778 | 781.1 | 781.1 | -1.15 (-0.15%) | 763 |
| 16 Nov 2017 | INR | 782.6 | 787 | 778.55 | 782.25 | 782.25 | -0.45 (-0.06%) | 1,119 |
| 15 Nov 2017 | INR | 791.65 | 792.35 | 777.55 | 782.7 | 782.7 | -5.45 (-0.69%) | 997 |
| 14 Nov 2017 | INR | 784.9 | 797 | 784.9 | 788.15 | 788.15 | +10.8 (+1.39%) | 1,521 |
| 13 Nov 2017 | INR | 780.05 | 790.15 | 767.1 | 777.35 | 777.35 | -2.7 (-0.35%) | 3,335 |
| 10 Nov 2017 | INR | 781 | 786.75 | 776.05 | 780.05 | 780.05 | -7.45 (-0.95%) | 530 |
