| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 2,459 | 2,520 | 2,433 | 2,493.05 | 498.61 | +65.65 (+2.70%) | 1,054 |
| 20 Dec 2017 | INR | 2,322 | 2,440 | 2,322 | 2,427.4 | 485.48 | +131.9 (+5.75%) | 3,107 |
| 19 Dec 2017 | INR | 2,392 | 2,428 | 2,280 | 2,295.5 | 459.1 | -57.45 (-2.44%) | 4,545 |
| 18 Dec 2017 | INR | 2,397.05 | 2,430 | 2,323.05 | 2,352.95 | 470.59 | -49.9 (-2.08%) | 2,095 |
| 15 Dec 2017 | INR | 2,532 | 2,538 | 2,397.05 | 2,402.85 | 480.57 | -56.6 (-2.30%) | 1,833 |
| 14 Dec 2017 | INR | 2,550 | 2,570 | 2,446.05 | 2,459.45 | 491.89 | -55.75 (-2.22%) | 1,192 |
| 13 Dec 2017 | INR | 2,670 | 2,681.5 | 2,495 | 2,515.2 | 503.04 | -132.9 (-5.02%) | 2,344 |
| 12 Dec 2017 | INR | 2,720 | 2,736.1 | 2,640 | 2,648.1 | 529.62 | -65 (-2.40%) | 1,140 |
| 11 Dec 2017 | INR | 2,540 | 2,748 | 2,540 | 2,713.1 | 542.62 | +282 (+11.60%) | 11,868 |
| 8 Dec 2017 | INR | 2,325.15 | 2,459.9 | 2,324.05 | 2,431.1 | 486.22 | +119.85 (+5.19%) | 2,520 |
| 7 Dec 2017 | INR | 2,274.25 | 2,328 | 2,272.7 | 2,311.25 | 462.25 | +38.35 (+1.69%) | 240 |
| 6 Dec 2017 | INR | 2,303.5 | 2,364.8 | 2,250 | 2,272.9 | 454.58 | -49.1 (-2.11%) | 1,022 |
| 5 Dec 2017 | INR | 2,317 | 2,350 | 2,300 | 2,322 | 464.4 | +1.8 (+0.08%) | 1,562 |
| 4 Dec 2017 | INR | 2,331.1 | 2,360 | 2,294.5 | 2,320.2 | 464.04 | +22.55 (+0.98%) | 994 |
| 1 Dec 2017 | INR | 2,340 | 2,346.75 | 2,270.05 | 2,297.65 | 459.53 | -16.3 (-0.70%) | 484 |
| 30 Nov 2017 | INR | 2,365 | 2,375 | 2,300 | 2,313.95 | 462.79 | -52.25 (-2.21%) | 649 |
| 29 Nov 2017 | INR | 2,390 | 2,390 | 2,307 | 2,366.2 | 473.24 | +53.85 (+2.33%) | 1,021 |
| 28 Nov 2017 | INR | 2,453.95 | 2,483 | 2,301 | 2,312.35 | 462.47 | -96.75 (-4.02%) | 2,129 |
| 27 Nov 2017 | INR | 2,259 | 2,449.85 | 2,235.5 | 2,409.1 | 481.82 | +149.35 (+6.61%) | 1,504 |
| 24 Nov 2017 | INR | 2,289.45 | 2,289.45 | 2,240 | 2,259.75 | 451.95 | -22.65 (-0.99%) | 1,390 |
| 23 Nov 2017 | INR | 2,340 | 2,340 | 2,243.75 | 2,282.4 | 456.48 | -18.7 (-0.81%) | 1,624 |
| 22 Nov 2017 | INR | 2,342.2 | 2,372.9 | 2,290.1 | 2,301.1 | 460.22 | -37.35 (-1.60%) | 1,029 |
| 21 Nov 2017 | INR | 2,489.95 | 2,489.95 | 2,322.05 | 2,338.45 | 467.69 | -110 (-4.49%) | 2,358 |
| 20 Nov 2017 | INR | 2,290 | 2,475 | 2,250 | 2,448.45 | 489.69 | +173.05 (+7.61%) | 4,078 |
| 17 Nov 2017 | INR | 2,370 | 2,370 | 2,261.05 | 2,275.4 | 455.08 | -56.4 (-2.42%) | 793 |
| 16 Nov 2017 | INR | 2,367.15 | 2,399.95 | 2,321.05 | 2,331.8 | 466.36 | -27.8 (-1.18%) | 651 |
| 15 Nov 2017 | INR | 2,409.95 | 2,432.65 | 2,350 | 2,359.6 | 471.92 | -37.85 (-1.58%) | 1,094 |
| 14 Nov 2017 | INR | 2,488.95 | 2,488.95 | 2,375.05 | 2,397.45 | 479.49 | -58.05 (-2.36%) | 1,151 |
| 13 Nov 2017 | INR | 2,500.05 | 2,507.25 | 2,431.05 | 2,455.5 | 491.1 | -44.85 (-1.79%) | 348 |
| 10 Nov 2017 | INR | 2,523.6 | 2,527 | 2,480 | 2,500.35 | 500.07 | -31.55 (-1.25%) | 401 |
