| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 981.45 | 988 | 975 | 984.4 | 984.4 | +7.85 (+0.80%) | 1,010 |
| 20 Dec 2017 | INR | 981.8 | 983 | 973.15 | 976.55 | 976.55 | -5.35 (-0.54%) | 407 |
| 19 Dec 2017 | INR | 983.4 | 991 | 970.8 | 981.9 | 981.9 | +1.25 (+0.13%) | 2,092 |
| 18 Dec 2017 | INR | 963.1 | 992.55 | 955.95 | 980.65 | 980.65 | -6.55 (-0.66%) | 192 |
| 15 Dec 2017 | INR | 1,000 | 1,000 | 983 | 987.2 | 987.2 | +10.85 (+1.11%) | 1,087 |
| 14 Dec 2017 | INR | 978.3 | 982 | 971 | 976.35 | 976.35 | -6.15 (-0.63%) | 276 |
| 13 Dec 2017 | INR | 976 | 985 | 972 | 982.5 | 982.5 | +18.1 (+1.88%) | 2,255 |
| 12 Dec 2017 | INR | 990.65 | 990.65 | 957 | 964.4 | 964.4 | -5.7 (-0.59%) | 1,773 |
| 11 Dec 2017 | INR | 990.75 | 990.75 | 955.5 | 970.1 | 970.1 | -6.55 (-0.67%) | 771 |
| 8 Dec 2017 | INR | 979.55 | 985.75 | 975 | 976.65 | 976.65 | -0.9 (-0.09%) | 535 |
| 7 Dec 2017 | INR | 980.6 | 990 | 970.55 | 977.55 | 977.55 | -16 (-1.61%) | 1,201 |
| 6 Dec 2017 | INR | 1,000.95 | 1,010 | 974.5 | 993.55 | 993.55 | -17.15 (-1.70%) | 1,157 |
| 5 Dec 2017 | INR | 1,026.1 | 1,026.1 | 1,000 | 1,010.7 | 1,010.7 | -15.5 (-1.51%) | 413 |
| 4 Dec 2017 | INR | 1,039.5 | 1,041.75 | 1,020 | 1,026.2 | 1,026.2 | +0.9 (+0.09%) | 786 |
| 1 Dec 2017 | INR | 1,063 | 1,098.5 | 1,020 | 1,025.3 | 1,025.3 | +14.25 (+1.41%) | 5,098 |
| 30 Nov 2017 | INR | 970 | 1,025 | 968 | 1,011.05 | 1,011.05 | +38.65 (+3.97%) | 8,932 |
| 29 Nov 2017 | INR | 983.6 | 983.6 | 963 | 972.4 | 972.4 | -4.9 (-0.50%) | 267 |
| 28 Nov 2017 | INR | 989.2 | 989.2 | 966 | 977.3 | 977.3 | -11.5 (-1.16%) | 569 |
| 27 Nov 2017 | INR | 976 | 991 | 976 | 988.8 | 988.8 | +15.2 (+1.56%) | 483 |
| 24 Nov 2017 | INR | 980 | 980 | 963 | 973.6 | 973.6 | -1.15 (-0.12%) | 834 |
| 23 Nov 2017 | INR | 970.05 | 975.05 | 964.1 | 974.75 | 974.75 | -3.95 (-0.40%) | 612 |
| 22 Nov 2017 | INR | 971 | 1,000 | 971 | 978.7 | 978.7 | -2 (-0.20%) | 1,202 |
| 21 Nov 2017 | INR | 964.3 | 982.3 | 963.35 | 980.7 | 980.7 | +25.55 (+2.67%) | 1,143 |
| 20 Nov 2017 | INR | 954.75 | 963.75 | 950 | 955.15 | 955.15 | +5.35 (+0.56%) | 1,174 |
| 17 Nov 2017 | INR | 955.55 | 977.7 | 940 | 949.8 | 949.8 | -1.2 (-0.13%) | 1,316 |
| 16 Nov 2017 | INR | 979 | 990 | 940.5 | 951 | 951 | -12 (-1.25%) | 4,681 |
| 15 Nov 2017 | INR | 998 | 999 | 952 | 963 | 963 | -18.35 (-1.87%) | 7,173 |
| 14 Nov 2017 | INR | 873.25 | 1,010 | 873.25 | 981.35 | 981.35 | +102.05 (+11.61%) | 20,900 |
| 13 Nov 2017 | INR | 889.5 | 889.5 | 872.15 | 879.3 | 879.3 | +2.7 (+0.31%) | 824 |
| 10 Nov 2017 | INR | 885.95 | 886.05 | 857.1 | 876.6 | 876.6 | +5.65 (+0.65%) | 2,245 |
