| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,021.96 | 1,116.76 | 1,018.32 | 1,081.8 | 270.45 | +82.88 (+8.30%) | 1,800,000 |
| 21 Dec 2017 | INR | 982.64 | 1,009.64 | 978.84 | 998.92 | 249.73 | +22.36 (+2.29%) | 322,720 |
| 20 Dec 2017 | INR | 972.16 | 988.4 | 972.16 | 976.56 | 244.14 | +11.2 (+1.16%) | 273,570 |
| 19 Dec 2017 | INR | 938.64 | 970.6 | 936.72 | 965.36 | 241.34 | +32.72 (+3.51%) | 253,640 |
| 18 Dec 2017 | INR | 910.84 | 938.32 | 871.52 | 932.64 | 233.16 | +25 (+2.75%) | 301,450 |
| 15 Dec 2017 | INR | 874.72 | 910.84 | 874.72 | 907.64 | 226.91 | +39.16 (+4.51%) | 314,440 |
| 14 Dec 2017 | INR | 870.64 | 876.4 | 857.2 | 868.48 | 217.12 | +3.36 (+0.39%) | 214,560 |
| 13 Dec 2017 | INR | 869.68 | 877.32 | 855.92 | 865.12 | 216.28 | +1.16 (+0.13%) | 71,540 |
| 12 Dec 2017 | INR | 862 | 871.56 | 848.6 | 863.96 | 215.99 | +6.48 (+0.76%) | 41,170 |
| 11 Dec 2017 | INR | 852.44 | 862 | 847.16 | 857.48 | 214.37 | +13.68 (+1.62%) | 117,180 |
| 8 Dec 2017 | INR | 846.68 | 850.52 | 838.04 | 843.8 | 210.95 | +2.28 (+0.27%) | 134,420 |
| 7 Dec 2017 | INR | 849.44 | 849.52 | 838.04 | 841.52 | 210.38 | -1.48 (-0.18%) | 35,930 |
| 6 Dec 2017 | INR | 847.64 | 851.24 | 839.2 | 843 | 210.75 | -2.8 (-0.33%) | 83,050 |
| 5 Dec 2017 | INR | 865.64 | 865.64 | 839.96 | 845.8 | 211.45 | -7.24 (-0.85%) | 45,600 |
| 4 Dec 2017 | INR | 877.32 | 877.32 | 851.48 | 853.04 | 213.26 | -18.12 (-2.08%) | 62,720 |
| 1 Dec 2017 | INR | 873.48 | 876.36 | 867.48 | 871.16 | 217.79 | -1.96 (-0.22%) | 142,090 |
| 30 Nov 2017 | INR | 879.08 | 879.08 | 868.96 | 873.12 | 218.28 | -0.24 (-0.03%) | 69,340 |
| 29 Nov 2017 | INR | 877.32 | 877.32 | 865.88 | 873.36 | 218.34 | +1.44 (+0.17%) | 40,950 |
| 28 Nov 2017 | INR | 877.32 | 877.32 | 871.56 | 871.92 | 217.98 | +0.4 (+0.05%) | 64,780 |
| 27 Nov 2017 | INR | 879.24 | 879.24 | 868.72 | 871.52 | 217.88 | -2.4 (-0.27%) | 102,290 |
| 24 Nov 2017 | INR | 881.16 | 881.16 | 868.04 | 873.92 | 218.48 | -0.12 (-0.01%) | 42,690 |
| 23 Nov 2017 | INR | 872.52 | 882.12 | 869 | 874.04 | 218.51 | +2.48 (+0.28%) | 48,200 |
| 22 Nov 2017 | INR | 878.24 | 878.28 | 867.4 | 871.56 | 217.89 | -5.08 (-0.58%) | 98,140 |
| 21 Nov 2017 | INR | 862.96 | 878.28 | 859.76 | 876.64 | 219.16 | +19.44 (+2.27%) | 48,600 |
| 20 Nov 2017 | INR | 855.28 | 861.96 | 844.76 | 857.2 | 214.3 | +0.16 (+0.02%) | 142,100 |
| 17 Nov 2017 | INR | 865.84 | 875.4 | 853.4 | 857.04 | 214.26 | +3.04 (+0.36%) | 93,690 |
| 16 Nov 2017 | INR | 861.84 | 862 | 852.56 | 854 | 213.5 | -2.96 (-0.35%) | 39,630 |
| 15 Nov 2017 | INR | 846.6 | 859.96 | 842.84 | 856.96 | 214.24 | +3.44 (+0.40%) | 60,770 |
| 14 Nov 2017 | INR | 857.2 | 865.84 | 852.44 | 853.52 | 213.38 | -1.6 (-0.19%) | 37,840 |
| 13 Nov 2017 | INR | 871.56 | 871.56 | 851.4 | 855.12 | 213.78 | -2.24 (-0.26%) | 159,100 |
