| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 884.45 | 892 | 878.95 | 884 | 884 | +3.75 (+0.43%) | 1,869 |
| 20 Dec 2017 | INR | 877 | 884.5 | 868 | 880.25 | 880.25 | +5.45 (+0.62%) | 7,437 |
| 19 Dec 2017 | INR | 890.45 | 890.45 | 871.5 | 874.8 | 874.8 | -13.45 (-1.51%) | 3,001 |
| 18 Dec 2017 | INR | 890 | 892.3 | 861.4 | 888.25 | 888.25 | +2.85 (+0.32%) | 1,576 |
| 15 Dec 2017 | INR | 888.95 | 898.05 | 831 | 885.4 | 885.4 | -3.55 (-0.40%) | 1,771 |
| 14 Dec 2017 | INR | 882.95 | 895.5 | 868.15 | 888.95 | 888.95 | +7.15 (+0.81%) | 2,708 |
| 13 Dec 2017 | INR | 904 | 904 | 874.4 | 881.8 | 881.8 | +3.25 (+0.37%) | 1,832 |
| 12 Dec 2017 | INR | 883.3 | 886.9 | 875.5 | 878.55 | 878.55 | -5.45 (-0.62%) | 1,461 |
| 11 Dec 2017 | INR | 888.5 | 889.25 | 882.7 | 884 | 884 | -1.55 (-0.18%) | 1,123 |
| 8 Dec 2017 | INR | 886.5 | 889.8 | 881.55 | 885.55 | 885.55 | -0.7 (-0.08%) | 1,299 |
| 7 Dec 2017 | INR | 877.75 | 890 | 870 | 886.25 | 886.25 | -3.65 (-0.41%) | 2,448 |
| 6 Dec 2017 | INR | 879.35 | 890 | 866 | 889.9 | 889.9 | +16.5 (+1.89%) | 6,698 |
| 5 Dec 2017 | INR | 881.8 | 881.8 | 864.55 | 873.4 | 873.4 | -12.5 (-1.41%) | 1,640 |
| 4 Dec 2017 | INR | 880.6 | 892.1 | 859.45 | 885.9 | 885.9 | -4.25 (-0.48%) | 3,180 |
| 1 Dec 2017 | INR | 872.05 | 892.75 | 871.1 | 890.15 | 890.15 | +0.3 (+0.03%) | 3,974 |
| 30 Nov 2017 | INR | 872 | 891.2 | 872 | 889.85 | 889.85 | +5.7 (+0.64%) | 2,183 |
| 29 Nov 2017 | INR | 887.5 | 890 | 882.75 | 884.15 | 884.15 | -4.9 (-0.55%) | 1,389 |
| 28 Nov 2017 | INR | 882.55 | 892.45 | 882 | 889.05 | 889.05 | -1.6 (-0.18%) | 3,402 |
| 27 Nov 2017 | INR | 891.45 | 892.9 | 886.95 | 890.65 | 890.65 | +3.6 (+0.41%) | 1,432 |
| 24 Nov 2017 | INR | 890 | 899 | 882.25 | 887.05 | 887.05 | -1.8 (-0.20%) | 4,102 |
| 23 Nov 2017 | INR | 886.1 | 892.3 | 878.65 | 888.85 | 888.85 | -0.35 (-0.04%) | 2,087 |
| 22 Nov 2017 | INR | 882.15 | 891.85 | 865 | 889.2 | 889.2 | +3.5 (+0.40%) | 10,830 |
| 21 Nov 2017 | INR | 891.55 | 900 | 860.05 | 885.7 | 885.7 | -13.85 (-1.54%) | 8,029 |
| 20 Nov 2017 | INR | 909 | 909 | 895.55 | 899.55 | 899.55 | +1 (+0.11%) | 2,332 |
| 17 Nov 2017 | INR | 895.15 | 902.25 | 885.05 | 898.55 | 898.55 | +2.15 (+0.24%) | 10,541 |
| 16 Nov 2017 | INR | 908 | 908.25 | 867 | 896.4 | 896.4 | -1.25 (-0.14%) | 7,602 |
| 15 Nov 2017 | INR | 901.3 | 905.05 | 878.6 | 897.65 | 897.65 | +1.95 (+0.22%) | 8,596 |
| 14 Nov 2017 | INR | 871.75 | 900.5 | 868.7 | 895.7 | 895.7 | +26 (+2.99%) | 14,444 |
| 13 Nov 2017 | INR | 860 | 873.95 | 851.15 | 869.7 | 869.7 | +18.05 (+2.12%) | 8,119 |
| 10 Nov 2017 | INR | 840 | 867.85 | 810.1 | 851.65 | 851.65 | +19.6 (+2.36%) | 19,195 |
