| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 3,875 | 3,883.9 | 3,825 | 3,847.35 | 769.47 | +11.15 (+0.29%) | 13,309 |
| 20 Dec 2017 | INR | 3,660 | 3,902.85 | 3,639.55 | 3,836.2 | 767.24 | +199.15 (+5.48%) | 49,898 |
| 19 Dec 2017 | INR | 3,550 | 3,650 | 3,543 | 3,637.05 | 727.41 | +142.2 (+4.07%) | 26,115 |
| 18 Dec 2017 | INR | 3,177 | 3,550 | 3,105.25 | 3,494.85 | 698.97 | +285.4 (+8.89%) | 34,792 |
| 15 Dec 2017 | INR | 3,200 | 3,317 | 3,160 | 3,209.45 | 641.89 | +1.25 (+0.04%) | 9,222 |
| 14 Dec 2017 | INR | 3,287.05 | 3,287.05 | 3,187 | 3,208.2 | 641.64 | -66.65 (-2.04%) | 3,793 |
| 13 Dec 2017 | INR | 3,374.6 | 3,420 | 3,250 | 3,274.85 | 654.97 | -100.45 (-2.98%) | 4,406 |
| 12 Dec 2017 | INR | 3,453.65 | 3,465 | 3,360 | 3,375.3 | 675.06 | -68.3 (-1.98%) | 4,527 |
| 11 Dec 2017 | INR | 3,480 | 3,550 | 3,433.05 | 3,443.6 | 688.72 | -74.95 (-2.13%) | 4,270 |
| 8 Dec 2017 | INR | 3,515 | 3,576.4 | 3,503.65 | 3,518.55 | 703.71 | +12.25 (+0.35%) | 6,498 |
| 7 Dec 2017 | INR | 3,494 | 3,525 | 3,455.4 | 3,506.3 | 701.26 | +76.8 (+2.24%) | 8,445 |
| 6 Dec 2017 | INR | 3,370.1 | 3,488.7 | 3,370.1 | 3,429.5 | 685.9 | +34.8 (+1.03%) | 11,180 |
| 5 Dec 2017 | INR | 3,399.95 | 3,430 | 3,362 | 3,394.7 | 678.94 | +18.5 (+0.55%) | 8,679 |
| 4 Dec 2017 | INR | 3,440 | 3,487.75 | 3,328.1 | 3,376.2 | 675.24 | -28.75 (-0.84%) | 15,197 |
| 1 Dec 2017 | INR | 3,540 | 3,625 | 3,366.9 | 3,404.95 | 680.99 | -103.95 (-2.96%) | 23,638 |
| 30 Nov 2017 | INR | 3,447 | 3,555 | 3,404.15 | 3,508.9 | 701.78 | +58.6 (+1.70%) | 28,261 |
| 29 Nov 2017 | INR | 3,379.25 | 3,503.5 | 3,349.2 | 3,450.3 | 690.06 | +82.3 (+2.44%) | 26,898 |
| 28 Nov 2017 | INR | 3,308.15 | 3,380.95 | 3,295.85 | 3,368 | 673.6 | +73.75 (+2.24%) | 19,400 |
| 27 Nov 2017 | INR | 3,206.45 | 3,301 | 3,200 | 3,294.25 | 658.85 | +66.4 (+2.06%) | 15,597 |
| 24 Nov 2017 | INR | 3,180 | 3,241 | 3,155.05 | 3,227.85 | 645.57 | +36.5 (+1.14%) | 16,587 |
| 23 Nov 2017 | INR | 3,149 | 3,213 | 3,075 | 3,191.35 | 638.27 | +85.35 (+2.75%) | 25,091 |
| 22 Nov 2017 | INR | 3,108.8 | 3,145 | 3,012.9 | 3,106 | 621.2 | +30.15 (+0.98%) | 18,903 |
| 21 Nov 2017 | INR | 3,151 | 3,170 | 3,039.1 | 3,075.85 | 615.17 | -38.1 (-1.22%) | 35,545 |
| 20 Nov 2017 | INR | 2,899 | 3,134 | 2,859 | 3,113.95 | 622.79 | +225.9 (+7.82%) | 71,016 |
| 17 Nov 2017 | INR | 2,783 | 2,913 | 2,750.6 | 2,888.05 | 577.61 | +133.4 (+4.84%) | 45,076 |
| 16 Nov 2017 | INR | 2,709 | 2,778 | 2,689.05 | 2,754.65 | 550.93 | +69.6 (+2.59%) | 535,560 |
| 15 Nov 2017 | INR | 2,755 | 2,767.95 | 2,665.05 | 2,685.05 | 537.01 | -34.75 (-1.28%) | 2,321 |
| 14 Nov 2017 | INR | 2,740 | 2,745 | 2,705.9 | 2,719.8 | 543.96 | +20.25 (+0.75%) | 2,090 |
| 13 Nov 2017 | INR | 2,700 | 2,723.65 | 2,680 | 2,699.55 | 539.91 | +11.8 (+0.44%) | 4,057 |
| 10 Nov 2017 | INR | 2,654 | 2,709 | 2,646.95 | 2,687.75 | 537.55 | +14.75 (+0.55%) | 1,928 |
