| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 903.05 | 914.8 | 903 | 908.65 | 908.65 | +4.5 (+0.50%) | 684 |
| 18 Dec 2017 | INR | 884.4 | 907.5 | 876.25 | 904.15 | 904.15 | +10.95 (+1.23%) | 452 |
| 15 Dec 2017 | INR | 907.4 | 907.4 | 890 | 893.2 | 893.2 | +11.1 (+1.26%) | 471 |
| 14 Dec 2017 | INR | 907 | 912.05 | 860 | 882.1 | 882.1 | -19.7 (-2.18%) | 2,275 |
| 13 Dec 2017 | INR | 892.1 | 918.9 | 879.2 | 901.8 | 901.8 | -7.05 (-0.78%) | 969 |
| 12 Dec 2017 | INR | 886 | 911.7 | 883.35 | 908.85 | 908.85 | +21.85 (+2.46%) | 1,208 |
| 11 Dec 2017 | INR | 895.85 | 903.95 | 885.65 | 887 | 887 | -6.35 (-0.71%) | 247 |
| 8 Dec 2017 | INR | 899 | 905 | 889 | 893.35 | 893.35 | -10.55 (-1.17%) | 906 |
| 7 Dec 2017 | INR | 890.75 | 907 | 890 | 903.9 | 903.9 | +16.2 (+1.82%) | 1,486 |
| 6 Dec 2017 | INR | 889.6 | 897.5 | 885.65 | 887.7 | 887.7 | -14 (-1.55%) | 294 |
| 5 Dec 2017 | INR | 880.65 | 915.2 | 880 | 901.7 | 901.7 | +22.35 (+2.54%) | 1,643 |
| 4 Dec 2017 | INR | 849 | 890 | 849 | 879.35 | 879.35 | -6.4 (-0.72%) | 125 |
| 1 Dec 2017 | INR | 875.55 | 889.45 | 875.55 | 885.75 | 885.75 | +1.7 (+0.19%) | 1,055 |
| 30 Nov 2017 | INR | 875.5 | 889.95 | 875.5 | 884.05 | 884.05 | +2.15 (+0.24%) | 536 |
| 29 Nov 2017 | INR | 875.05 | 886.65 | 875.05 | 881.9 | 881.9 | -1.35 (-0.15%) | 299 |
| 28 Nov 2017 | INR | 885 | 891.8 | 881.15 | 883.25 | 883.25 | -3.2 (-0.36%) | 823 |
| 27 Nov 2017 | INR | 887.2 | 888 | 882.25 | 886.45 | 886.45 | +7.9 (+0.90%) | 1,314 |
| 24 Nov 2017 | INR | 868.55 | 885 | 857.05 | 878.55 | 878.55 | +5.8 (+0.66%) | 496 |
| 23 Nov 2017 | INR | 883.2 | 883.2 | 870 | 872.75 | 872.75 | -5.35 (-0.61%) | 377 |
| 22 Nov 2017 | INR | 874.2 | 884 | 870.4 | 878.1 | 878.1 | -3.4 (-0.39%) | 775 |
| 21 Nov 2017 | INR | 874 | 884.8 | 863.35 | 881.5 | 881.5 | +8.65 (+0.99%) | 1,435 |
| 20 Nov 2017 | INR | 871.9 | 879 | 856.05 | 872.85 | 872.85 | +8.55 (+0.99%) | 852 |
| 17 Nov 2017 | INR | 884.9 | 888 | 855 | 864.3 | 864.3 | +5 (+0.58%) | 4,478 |
| 16 Nov 2017 | INR | 867 | 868 | 851 | 859.3 | 859.3 | -4.25 (-0.49%) | 412 |
| 15 Nov 2017 | INR | 864 | 869 | 850 | 863.55 | 863.55 | +2.4 (+0.28%) | 836 |
| 14 Nov 2017 | INR | 869.1 | 869.1 | 859.75 | 861.15 | 861.15 | -7.15 (-0.82%) | 257 |
| 13 Nov 2017 | INR | 867.55 | 873.95 | 867.45 | 868.3 | 868.3 | +1.25 (+0.14%) | 431 |
| 10 Nov 2017 | INR | 870.05 | 870.95 | 864.95 | 867.05 | 867.05 | -3.25 (-0.37%) | 1,203 |
| 9 Nov 2017 | INR | 872 | 873 | 869.5 | 870.3 | 870.3 | -1.8 (-0.21%) | 713 |
| 8 Nov 2017 | INR | 868.55 | 872.9 | 866.9 | 872.1 | 872.1 | +6.05 (+0.70%) | 946 |
