| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 811 | 852.7 | 811 | 823.5 | 823.5 | +6.45 (+0.79%) | 2,578 |
| 20 Dec 2017 | INR | 784.95 | 835 | 784.9 | 817.05 | 817.05 | +30.3 (+3.85%) | 163,854 |
| 19 Dec 2017 | INR | 774 | 795 | 772 | 786.75 | 786.75 | +19.15 (+2.49%) | 1,456 |
| 18 Dec 2017 | INR | 775 | 780 | 751.1 | 767.6 | 767.6 | -9.05 (-1.17%) | 2,109 |
| 15 Dec 2017 | INR | 786.6 | 786.6 | 771 | 776.65 | 776.65 | +4.6 (+0.60%) | 465 |
| 14 Dec 2017 | INR | 775 | 775 | 770 | 772.05 | 772.05 | -2.8 (-0.36%) | 1,702 |
| 13 Dec 2017 | INR | 790 | 790.55 | 772.25 | 774.85 | 774.85 | -19.9 (-2.50%) | 1,034 |
| 12 Dec 2017 | INR | 796.9 | 808 | 766 | 794.75 | 794.75 | +3.15 (+0.40%) | 809 |
| 11 Dec 2017 | INR | 770.05 | 794.5 | 770 | 791.6 | 791.6 | +21.5 (+2.79%) | 1,174 |
| 8 Dec 2017 | INR | 770.55 | 773 | 764 | 770.1 | 770.1 | +0.05 (+0.01%) | 861 |
| 7 Dec 2017 | INR | 767.7 | 770.5 | 765 | 770.05 | 770.05 | +3.3 (+0.43%) | 178 |
| 6 Dec 2017 | INR | 762.05 | 767 | 759.6 | 766.75 | 766.75 | +4.55 (+0.60%) | 446 |
| 5 Dec 2017 | INR | 770.55 | 770.6 | 760 | 762.2 | 762.2 | -11.8 (-1.52%) | 302 |
| 4 Dec 2017 | INR | 781 | 781 | 774 | 774 | 774 | -7.15 (-0.92%) | 176 |
| 1 Dec 2017 | INR | 782 | 802 | 775.6 | 781.15 | 781.15 | -0.05 (-0.01%) | 495 |
| 30 Nov 2017 | INR | 771.05 | 793.55 | 771.05 | 781.2 | 781.2 | 0.0 (0.0%) | 1,185 |
| 29 Nov 2017 | INR | 802 | 804 | 775.55 | 781.2 | 781.2 | -14.2 (-1.79%) | 1,005 |
| 28 Nov 2017 | INR | 805.1 | 806 | 795 | 795.4 | 795.4 | -8.3 (-1.03%) | 530 |
| 27 Nov 2017 | INR | 798 | 810 | 795.05 | 803.7 | 803.7 | +10.35 (+1.30%) | 2,372 |
| 24 Nov 2017 | INR | 781.8 | 796.05 | 767.2 | 793.35 | 793.35 | +13.3 (+1.71%) | 2,625 |
| 23 Nov 2017 | INR | 779.95 | 789.05 | 775.8 | 780.05 | 780.05 | +22.25 (+2.94%) | 2,908 |
| 22 Nov 2017 | INR | 750.85 | 766 | 750.85 | 757.8 | 757.8 | +6.4 (+0.85%) | 1,923 |
| 21 Nov 2017 | INR | 750 | 754.95 | 749.5 | 751.4 | 751.4 | +2.05 (+0.27%) | 704 |
| 20 Nov 2017 | INR | 756 | 756 | 734.6 | 749.35 | 749.35 | -3.75 (-0.50%) | 1,376 |
| 17 Nov 2017 | INR | 755.45 | 760 | 751.7 | 753.1 | 753.1 | +5.15 (+0.69%) | 595 |
| 16 Nov 2017 | INR | 748.95 | 764.4 | 734.25 | 747.95 | 747.95 | -6.7 (-0.89%) | 2,600 |
| 15 Nov 2017 | INR | 741.2 | 765 | 738 | 754.65 | 754.65 | +4.45 (+0.59%) | 86,932 |
| 14 Nov 2017 | INR | 748.9 | 757 | 748.9 | 750.2 | 750.2 | -7.55 (-1.00%) | 634 |
| 13 Nov 2017 | INR | 763.9 | 763.9 | 754 | 757.75 | 757.75 | -10.75 (-1.40%) | 1,521 |
| 10 Nov 2017 | INR | 774.2 | 775.3 | 762.85 | 768.5 | 768.5 | -4.1 (-0.53%) | 1,751 |
