| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 987.1 | 996.25 | 960 | 969.8 | 969.8 | -12.7 (-1.29%) | 5,199 |
| 20 Dec 2017 | INR | 981.25 | 1,003.7 | 979.55 | 982.5 | 982.5 | +4.05 (+0.41%) | 9,276 |
| 19 Dec 2017 | INR | 975 | 993.9 | 965.3 | 978.45 | 978.45 | +10.75 (+1.11%) | 29,746 |
| 18 Dec 2017 | INR | 920.05 | 976.9 | 902.2 | 967.7 | 967.7 | +29.85 (+3.18%) | 19,129 |
| 15 Dec 2017 | INR | 905 | 944 | 901.05 | 937.85 | 937.85 | +36.85 (+4.09%) | 12,221 |
| 14 Dec 2017 | INR | 932.65 | 944.7 | 890.1 | 901 | 901 | -37.65 (-4.01%) | 10,885 |
| 13 Dec 2017 | INR | 940 | 957.4 | 931.25 | 938.65 | 938.65 | +1.7 (+0.18%) | 13,456 |
| 12 Dec 2017 | INR | 948.9 | 954 | 931 | 936.95 | 936.95 | -5.3 (-0.56%) | 3,800 |
| 11 Dec 2017 | INR | 960 | 968.55 | 937.8 | 942.25 | 942.25 | -10.55 (-1.11%) | 8,385 |
| 8 Dec 2017 | INR | 946.75 | 960 | 931.2 | 952.8 | 952.8 | +13.3 (+1.42%) | 15,525 |
| 7 Dec 2017 | INR | 975 | 980 | 932 | 939.5 | 939.5 | -25.85 (-2.68%) | 14,310 |
| 6 Dec 2017 | INR | 950.15 | 970.95 | 947.15 | 965.35 | 965.35 | +9.1 (+0.95%) | 17,640 |
| 5 Dec 2017 | INR | 940.05 | 968.05 | 928.1 | 956.25 | 956.25 | +13.85 (+1.47%) | 21,177 |
| 4 Dec 2017 | INR | 960.05 | 967.55 | 935 | 942.4 | 942.4 | -16.55 (-1.73%) | 11,346 |
| 1 Dec 2017 | INR | 989 | 989 | 950 | 958.95 | 958.95 | +7.5 (+0.79%) | 15,935 |
| 30 Nov 2017 | INR | 932.95 | 981 | 907.05 | 951.45 | 951.45 | +21.9 (+2.36%) | 54,489 |
| 29 Nov 2017 | INR | 939.75 | 940.3 | 908 | 929.55 | 929.55 | -12.65 (-1.34%) | 26,591 |
| 28 Nov 2017 | INR | 885 | 951.9 | 861.6 | 942.2 | 942.2 | +56.4 (+6.37%) | 46,010 |
| 27 Nov 2017 | INR | 860 | 895 | 839.75 | 885.8 | 885.8 | +13.05 (+1.50%) | 19,464 |
| 24 Nov 2017 | INR | 857.15 | 876 | 853.8 | 872.75 | 872.75 | +20.8 (+2.44%) | 14,121 |
| 23 Nov 2017 | INR | 829.5 | 854.9 | 829.5 | 851.95 | 851.95 | +16.65 (+1.99%) | 12,581 |
| 22 Nov 2017 | INR | 821.1 | 837.75 | 821.1 | 835.3 | 835.3 | +15.2 (+1.85%) | 7,532 |
| 21 Nov 2017 | INR | 832.95 | 833.35 | 818.1 | 820.1 | 820.1 | -5.3 (-0.64%) | 18,537 |
| 20 Nov 2017 | INR | 827.5 | 833.2 | 824.2 | 825.4 | 825.4 | +1.45 (+0.18%) | 3,298 |
| 17 Nov 2017 | INR | 841.95 | 841.95 | 820 | 823.95 | 823.95 | -10.65 (-1.28%) | 9,223 |
| 16 Nov 2017 | INR | 821.5 | 840.75 | 819.5 | 834.6 | 834.6 | +14.8 (+1.81%) | 6,411 |
| 15 Nov 2017 | INR | 825 | 825 | 812.5 | 819.8 | 819.8 | -6.15 (-0.74%) | 5,018 |
| 14 Nov 2017 | INR | 843 | 846.75 | 820 | 825.95 | 825.95 | -17.3 (-2.05%) | 10,166 |
| 13 Nov 2017 | INR | 835 | 848 | 824 | 843.25 | 843.25 | +22.95 (+2.80%) | 19,215 |
| 10 Nov 2017 | INR | 814 | 825 | 807 | 820.3 | 820.3 | +8.4 (+1.03%) | 35,376 |
