| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 3,949.9 | 3,952 | 3,875.5 | 3,905 | 3,905 | +5 (+0.13%) | 5,046 |
| 19 Dec 2017 | INR | 3,893 | 3,919 | 3,890 | 3,900 | 3,900 | 0.0 (0.0%) | 9 |
| 18 Dec 2017 | INR | 3,900 | 3,900 | 3,900 | 3,900 | 3,900 | -0.1 (0.0%) | 0 |
| 15 Dec 2017 | INR | 3,900 | 3,901 | 3,900 | 3,900.1 | 3,900.1 | -65.55 (-1.65%) | 19 |
| 14 Dec 2017 | INR | 3,855 | 4,000 | 3,855 | 3,965.65 | 3,965.65 | +112.6 (+2.92%) | 467 |
| 13 Dec 2017 | INR | 3,853.05 | 3,853.05 | 3,853.05 | 3,853.05 | 3,853.05 | -7.85 (-0.20%) | 0 |
| 12 Dec 2017 | INR | 3,875.05 | 3,933.75 | 3,850 | 3,860.9 | 3,860.9 | -32.1 (-0.82%) | 34,886 |
| 11 Dec 2017 | INR | 3,893 | 3,893 | 3,893 | 3,893 | 3,893 | -32.6 (-0.83%) | 1 |
| 8 Dec 2017 | INR | 3,875.05 | 4,025 | 3,875.05 | 3,925.6 | 3,925.6 | -10 (-0.25%) | 97 |
| 7 Dec 2017 | INR | 3,875 | 3,935.6 | 3,875 | 3,935.6 | 3,935.6 | +34.7 (+0.89%) | 5 |
| 6 Dec 2017 | INR | 3,946 | 3,948 | 3,881.05 | 3,900.9 | 3,900.9 | -66.1 (-1.67%) | 13 |
| 5 Dec 2017 | INR | 3,849 | 3,970.5 | 3,840.05 | 3,967 | 3,967 | +46.3 (+1.18%) | 30 |
| 4 Dec 2017 | INR | 3,996.05 | 3,996.05 | 3,900 | 3,920.7 | 3,920.7 | +6.75 (+0.17%) | 4,930 |
| 1 Dec 2017 | INR | 3,943 | 3,980 | 3,890 | 3,913.95 | 3,913.95 | -46.05 (-1.16%) | 135 |
| 30 Nov 2017 | INR | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | -6.25 (-0.16%) | 50 |
| 29 Nov 2017 | INR | 3,950 | 3,978 | 3,950 | 3,966.25 | 3,966.25 | +7.8 (+0.20%) | 141 |
| 28 Nov 2017 | INR | 3,923 | 3,971 | 3,923 | 3,958.45 | 3,958.45 | -31.65 (-0.79%) | 25 |
| 27 Nov 2017 | INR | 3,883 | 4,000 | 3,870.5 | 3,990.1 | 3,990.1 | +51.75 (+1.31%) | 116 |
| 24 Nov 2017 | INR | 3,964 | 3,965 | 3,905.15 | 3,938.35 | 3,938.35 | -30.65 (-0.77%) | 15 |
| 23 Nov 2017 | INR | 3,969 | 3,969 | 3,969 | 3,969 | 3,969 | +54.35 (+1.39%) | 0 |
| 22 Nov 2017 | INR | 3,945 | 3,969 | 3,881 | 3,914.65 | 3,914.65 | -4.45 (-0.11%) | 62 |
| 21 Nov 2017 | INR | 3,974.95 | 3,979 | 3,884.05 | 3,919.1 | 3,919.1 | -30.9 (-0.78%) | 59 |
| 20 Nov 2017 | INR | 3,950 | 3,950 | 3,950 | 3,950 | 3,950 | 0.0 (0.0%) | 0 |
| 17 Nov 2017 | INR | 3,907 | 3,973.95 | 3,870 | 3,950 | 3,950 | +58.8 (+1.51%) | 12 |
| 16 Nov 2017 | INR | 3,875.05 | 3,985 | 3,861.2 | 3,891.2 | 3,891.2 | -21.5 (-0.55%) | 163 |
| 15 Nov 2017 | INR | 3,901.05 | 3,947.95 | 3,805.05 | 3,912.7 | 3,912.7 | -83.3 (-2.08%) | 48 |
| 14 Nov 2017 | INR | 3,852.05 | 3,996 | 3,850 | 3,996 | 3,996 | -3 (-0.08%) | 114 |
| 13 Nov 2017 | INR | 3,999 | 3,999 | 3,999 | 3,999 | 3,999 | +23.4 (+0.59%) | 0 |
| 10 Nov 2017 | INR | 3,869 | 3,999 | 3,855.95 | 3,975.6 | 3,975.6 | +58.1 (+1.48%) | 58 |
| 9 Nov 2017 | INR | 3,933 | 3,940 | 3,865.05 | 3,917.5 | 3,917.5 | -35.8 (-0.91%) | 14 |
