| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 4,066 | 4,120 | 4,018 | 4,057.7 | 4,057.7 | +22.1 (+0.55%) | 2,285 |
| 20 Dec 2017 | INR | 4,100 | 4,160.95 | 4,020 | 4,035.6 | 4,035.6 | -46.4 (-1.14%) | 2,324 |
| 19 Dec 2017 | INR | 3,947.7 | 4,099.7 | 3,936 | 4,082 | 4,082 | +147.75 (+3.76%) | 3,786 |
| 18 Dec 2017 | INR | 3,894.95 | 3,959.85 | 3,869.75 | 3,934.25 | 3,934.25 | +24.15 (+0.62%) | 1,973 |
| 15 Dec 2017 | INR | 3,900 | 3,925 | 3,893.95 | 3,910.1 | 3,910.1 | +10.25 (+0.26%) | 748 |
| 14 Dec 2017 | INR | 3,865 | 3,912.55 | 3,865 | 3,899.85 | 3,899.85 | +40.7 (+1.05%) | 572 |
| 13 Dec 2017 | INR | 3,849 | 3,870 | 3,835.9 | 3,859.15 | 3,859.15 | +17.7 (+0.46%) | 189 |
| 12 Dec 2017 | INR | 3,840 | 3,872.1 | 3,817.3 | 3,841.45 | 3,841.45 | -25.75 (-0.67%) | 1,093 |
| 11 Dec 2017 | INR | 3,805 | 3,882 | 3,803.9 | 3,867.2 | 3,867.2 | +96.65 (+2.56%) | 2,363 |
| 8 Dec 2017 | INR | 3,749 | 3,812.05 | 3,745.7 | 3,770.55 | 3,770.55 | +55.7 (+1.50%) | 2,086 |
| 7 Dec 2017 | INR | 3,703 | 3,744 | 3,683 | 3,714.85 | 3,714.85 | +0.7 (+0.02%) | 444 |
| 6 Dec 2017 | INR | 3,757.4 | 3,757.4 | 3,703 | 3,714.15 | 3,714.15 | -40.25 (-1.07%) | 324 |
| 5 Dec 2017 | INR | 3,711.2 | 3,798 | 3,711.2 | 3,754.4 | 3,754.4 | +14.75 (+0.39%) | 2,315 |
| 4 Dec 2017 | INR | 3,705.55 | 3,756.95 | 3,663.05 | 3,739.65 | 3,739.65 | +53.1 (+1.44%) | 960 |
| 1 Dec 2017 | INR | 3,700 | 3,750.1 | 3,667.3 | 3,686.55 | 3,686.55 | -13.5 (-0.36%) | 1,025 |
| 30 Nov 2017 | INR | 3,730 | 3,741.65 | 3,695 | 3,700.05 | 3,700.05 | -37.2 (-1.00%) | 341 |
| 29 Nov 2017 | INR | 3,718 | 3,745 | 3,703 | 3,737.25 | 3,737.25 | +30.75 (+0.83%) | 1,512 |
| 28 Nov 2017 | INR | 3,694.6 | 3,710 | 3,667.15 | 3,706.5 | 3,706.5 | +30.3 (+0.82%) | 831 |
| 27 Nov 2017 | INR | 3,720.15 | 3,722.9 | 3,667.5 | 3,676.2 | 3,676.2 | -41.5 (-1.12%) | 1,650 |
| 24 Nov 2017 | INR | 3,700.45 | 3,768.9 | 3,677 | 3,717.7 | 3,717.7 | +17.85 (+0.48%) | 2,620 |
| 23 Nov 2017 | INR | 3,670 | 3,710 | 3,670 | 3,699.85 | 3,699.85 | +10.55 (+0.29%) | 218 |
| 22 Nov 2017 | INR | 3,712 | 3,712 | 3,663 | 3,689.3 | 3,689.3 | -15.65 (-0.42%) | 896 |
| 21 Nov 2017 | INR | 3,700 | 3,710 | 3,676 | 3,704.95 | 3,704.95 | +39.8 (+1.09%) | 1,053 |
| 20 Nov 2017 | INR | 3,648.1 | 3,690 | 3,617.05 | 3,665.15 | 3,665.15 | +17.05 (+0.47%) | 957 |
| 17 Nov 2017 | INR | 3,642.4 | 3,666.25 | 3,638.8 | 3,648.1 | 3,648.1 | -0.35 (-0.01%) | 535 |
| 16 Nov 2017 | INR | 3,642.3 | 3,659.7 | 3,634.5 | 3,648.45 | 3,648.45 | +20.3 (+0.56%) | 2,558 |
| 15 Nov 2017 | INR | 3,670 | 3,670 | 3,619.05 | 3,628.15 | 3,628.15 | -1.85 (-0.05%) | 495 |
| 14 Nov 2017 | INR | 3,653.85 | 3,667.85 | 3,620.05 | 3,630 | 3,630 | -3.65 (-0.10%) | 638 |
| 13 Nov 2017 | INR | 3,657.65 | 3,690.6 | 3,606.55 | 3,633.65 | 3,633.65 | -8.45 (-0.23%) | 630 |
| 10 Nov 2017 | INR | 3,652.65 | 3,786.4 | 3,535 | 3,642.1 | 3,642.1 | -14.25 (-0.39%) | 4,434 |
