| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 932.45 | 996 | 926 | 982.1 | 982.1 | +42.35 (+4.51%) | 366,355 |
| 20 Dec 2017 | INR | 942 | 949.35 | 926 | 939.75 | 939.75 | -2.15 (-0.23%) | 160,662 |
| 19 Dec 2017 | INR | 947.35 | 961.4 | 933.05 | 941.9 | 941.9 | -9.05 (-0.95%) | 54,897 |
| 18 Dec 2017 | INR | 933 | 963.6 | 900 | 950.95 | 950.95 | +16 (+1.71%) | 145,141 |
| 15 Dec 2017 | INR | 919 | 940 | 919 | 934.95 | 934.95 | +21.55 (+2.36%) | 100,472 |
| 14 Dec 2017 | INR | 920.5 | 928 | 902 | 913.4 | 913.4 | -1 (-0.11%) | 138,872 |
| 13 Dec 2017 | INR | 890.3 | 934.35 | 888.05 | 914.4 | 914.4 | +24.1 (+2.71%) | 242,083 |
| 12 Dec 2017 | INR | 907 | 907 | 886 | 890.3 | 890.3 | -15.65 (-1.73%) | 39,573 |
| 11 Dec 2017 | INR | 903 | 918.75 | 894.6 | 905.95 | 905.95 | +4.3 (+0.48%) | 94,231 |
| 8 Dec 2017 | INR | 858.85 | 906.75 | 843.65 | 901.65 | 901.65 | +43.55 (+5.08%) | 97,323 |
| 7 Dec 2017 | INR | 842 | 861.7 | 828.15 | 858.1 | 858.1 | +16.45 (+1.95%) | 117,448 |
| 6 Dec 2017 | INR | 855.8 | 857.75 | 838 | 841.65 | 841.65 | -14.05 (-1.64%) | 48,303 |
| 5 Dec 2017 | INR | 848.6 | 860 | 838.8 | 855.7 | 855.7 | +3.9 (+0.46%) | 40,326 |
| 4 Dec 2017 | INR | 859.8 | 865 | 829.35 | 851.8 | 851.8 | -3.65 (-0.43%) | 74,874 |
| 1 Dec 2017 | INR | 870 | 888 | 841 | 855.45 | 855.45 | -14.45 (-1.66%) | 60,449 |
| 30 Nov 2017 | INR | 883 | 883 | 866.65 | 869.9 | 869.9 | -11.95 (-1.36%) | 28,604 |
| 29 Nov 2017 | INR | 886 | 893.2 | 876.95 | 881.85 | 881.85 | -4.5 (-0.51%) | 37,425 |
| 28 Nov 2017 | INR | 880 | 895.75 | 877 | 886.35 | 886.35 | +1.85 (+0.21%) | 60,625 |
| 27 Nov 2017 | INR | 872.6 | 889.6 | 865.85 | 884.5 | 884.5 | +8.6 (+0.98%) | 78,289 |
| 24 Nov 2017 | INR | 884 | 884 | 873 | 875.9 | 875.9 | -2.65 (-0.30%) | 35,428 |
| 23 Nov 2017 | INR | 887.45 | 887.45 | 867.55 | 878.55 | 878.55 | +4.75 (+0.54%) | 100,968 |
| 22 Nov 2017 | INR | 859.55 | 877 | 843.35 | 873.8 | 873.8 | +25.5 (+3.01%) | 132,518 |
| 21 Nov 2017 | INR | 838.6 | 857 | 836.25 | 848.3 | 848.3 | +12.25 (+1.47%) | 145,456 |
| 20 Nov 2017 | INR | 843 | 845.1 | 827.9 | 836.05 | 836.05 | -5.85 (-0.69%) | 43,177 |
| 17 Nov 2017 | INR | 850 | 854.4 | 839 | 841.9 | 841.9 | -2.95 (-0.35%) | 38,323 |
| 16 Nov 2017 | INR | 834.5 | 848.45 | 833.35 | 844.85 | 844.85 | +11.3 (+1.36%) | 31,183 |
| 15 Nov 2017 | INR | 853.4 | 856.5 | 828.8 | 833.55 | 833.55 | -18.55 (-2.18%) | 47,409 |
| 14 Nov 2017 | INR | 856.6 | 862.8 | 846.65 | 852.1 | 852.1 | -4.4 (-0.51%) | 41,501 |
| 13 Nov 2017 | INR | 894 | 894 | 845.2 | 856.5 | 856.5 | -15.6 (-1.79%) | 111,289 |
| 10 Nov 2017 | INR | 876.75 | 887.2 | 866.15 | 872.1 | 872.1 | -8.6 (-0.98%) | 77,306 |
