| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 957.5 | 963.15 | 940.25 | 943.85 | 943.85 | -8.8 (-0.92%) | 2,040 |
| 20 Dec 2017 | INR | 960.8 | 968 | 932.65 | 952.65 | 952.65 | -0.45 (-0.05%) | 1,839 |
| 19 Dec 2017 | INR | 939 | 980 | 938.05 | 953.1 | 953.1 | +16.25 (+1.73%) | 4,358 |
| 18 Dec 2017 | INR | 915 | 946.35 | 909 | 936.85 | 936.85 | +17.2 (+1.87%) | 1,049 |
| 15 Dec 2017 | INR | 934.65 | 934.65 | 913.9 | 919.65 | 919.65 | -13.9 (-1.49%) | 1,976 |
| 14 Dec 2017 | INR | 931.7 | 940 | 914.85 | 933.55 | 933.55 | +9.8 (+1.06%) | 1,050 |
| 13 Dec 2017 | INR | 951.1 | 955.95 | 917.15 | 923.75 | 923.75 | -15.1 (-1.61%) | 26,034 |
| 12 Dec 2017 | INR | 933 | 957 | 931 | 938.85 | 938.85 | +5.65 (+0.61%) | 2,104 |
| 11 Dec 2017 | INR | 908.35 | 941.85 | 908.35 | 933.2 | 933.2 | +17.6 (+1.92%) | 579 |
| 8 Dec 2017 | INR | 915.05 | 924.95 | 908.55 | 915.6 | 915.6 | +2.5 (+0.27%) | 831 |
| 7 Dec 2017 | INR | 905.25 | 923.6 | 903.5 | 913.1 | 913.1 | -0.35 (-0.04%) | 971 |
| 6 Dec 2017 | INR | 910.65 | 920 | 900 | 913.45 | 913.45 | +13.6 (+1.51%) | 1,673 |
| 5 Dec 2017 | INR | 897.85 | 913.3 | 893.4 | 899.85 | 899.85 | +0.3 (+0.03%) | 659 |
| 4 Dec 2017 | INR | 928.7 | 928.7 | 890.2 | 899.55 | 899.55 | -11.8 (-1.29%) | 1,573 |
| 1 Dec 2017 | INR | 931.75 | 934 | 895 | 911.35 | 911.35 | -9.6 (-1.04%) | 3,023 |
| 30 Nov 2017 | INR | 923 | 936.95 | 911.1 | 920.95 | 920.95 | -2.55 (-0.28%) | 2,477 |
| 29 Nov 2017 | INR | 934.05 | 945.5 | 915.55 | 923.5 | 923.5 | -12.1 (-1.29%) | 672 |
| 28 Nov 2017 | INR | 927.65 | 964 | 923.1 | 935.6 | 935.6 | +29.1 (+3.21%) | 9,243 |
| 27 Nov 2017 | INR | 916.55 | 916.55 | 900.1 | 906.5 | 906.5 | -2.35 (-0.26%) | 4,072 |
| 24 Nov 2017 | INR | 920 | 920 | 905.1 | 908.85 | 908.85 | -2.7 (-0.30%) | 1,051 |
| 23 Nov 2017 | INR | 908 | 918 | 906.65 | 911.55 | 911.55 | +4.45 (+0.49%) | 491 |
| 22 Nov 2017 | INR | 911 | 956.05 | 900 | 907.1 | 907.1 | -3.75 (-0.41%) | 3,846 |
| 21 Nov 2017 | INR | 891.7 | 945 | 873.7 | 910.85 | 910.85 | +21.65 (+2.43%) | 4,954 |
| 20 Nov 2017 | INR | 860.65 | 896 | 860.6 | 889.2 | 889.2 | +26.45 (+3.07%) | 2,452 |
| 17 Nov 2017 | INR | 844.6 | 869.5 | 840 | 862.75 | 862.75 | +29.4 (+3.53%) | 1,582 |
| 16 Nov 2017 | INR | 853.55 | 858.75 | 828.1 | 833.35 | 833.35 | -9.55 (-1.13%) | 3,914 |
| 15 Nov 2017 | INR | 845.95 | 852.2 | 841.1 | 842.9 | 842.9 | +5.25 (+0.63%) | 3,132 |
| 14 Nov 2017 | INR | 845 | 863.25 | 830 | 837.65 | 837.65 | -8.05 (-0.95%) | 7,900 |
| 13 Nov 2017 | INR | 861.8 | 870.55 | 842 | 845.7 | 845.7 | -13.2 (-1.54%) | 3,428 |
| 10 Nov 2017 | INR | 866.35 | 882 | 856.3 | 858.9 | 858.9 | -2 (-0.23%) | 6,929 |
