| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,010 | 1,010 | 970.16 | 986.34 | 493.17 | -5.86 (-0.59%) | 2,796 |
| 21 Dec 2017 | INR | 995 | 1,012.04 | 958 | 992.2 | 496.1 | +37.4 (+3.92%) | 8,578 |
| 20 Dec 2017 | INR | 870 | 981 | 855 | 954.8 | 477.4 | +95.9 (+11.17%) | 22,218 |
| 19 Dec 2017 | INR | 847.9 | 875 | 830 | 858.9 | 429.45 | +32.64 (+3.95%) | 2,292 |
| 18 Dec 2017 | INR | 822.1 | 848.4 | 803 | 826.26 | 413.13 | -1.54 (-0.19%) | 5,626 |
| 15 Dec 2017 | INR | 802 | 830 | 802 | 827.8 | 413.9 | +26.76 (+3.34%) | 204 |
| 14 Dec 2017 | INR | 813 | 823.5 | 800 | 801.04 | 400.52 | +5.94 (+0.75%) | 410 |
| 13 Dec 2017 | INR | 841 | 841 | 790 | 795.1 | 397.55 | -46 (-5.47%) | 2,102 |
| 12 Dec 2017 | INR | 817.4 | 847.9 | 817.4 | 841.1 | 420.55 | +23.6 (+2.89%) | 12,852 |
| 11 Dec 2017 | INR | 793.04 | 829.96 | 793.04 | 817.5 | 408.75 | +26.3 (+3.32%) | 176 |
| 8 Dec 2017 | INR | 839 | 839 | 781.2 | 791.2 | 395.6 | -22.6 (-2.78%) | 798 |
| 7 Dec 2017 | INR | 809.96 | 836.9 | 787.46 | 813.8 | 406.9 | +9.3 (+1.16%) | 658 |
| 6 Dec 2017 | INR | 819.96 | 840.04 | 804.5 | 804.5 | 402.25 | +1.2 (+0.15%) | 730 |
| 5 Dec 2017 | INR | 813 | 830.04 | 795.16 | 803.3 | 401.65 | -30.2 (-3.62%) | 1,030 |
| 4 Dec 2017 | INR | 830.04 | 848.46 | 830 | 833.5 | 416.75 | +3.96 (+0.48%) | 186 |
| 1 Dec 2017 | INR | 824.26 | 847.84 | 810 | 829.54 | 414.77 | -10.56 (-1.26%) | 282 |
| 30 Nov 2017 | INR | 837.54 | 860 | 837 | 840.1 | 420.05 | +0.6 (+0.07%) | 492 |
| 29 Nov 2017 | INR | 864.84 | 864.84 | 832 | 839.5 | 419.75 | +8.46 (+1.02%) | 888 |
| 28 Nov 2017 | INR | 885 | 885 | 830 | 831.04 | 415.52 | -7.66 (-0.91%) | 1,178 |
| 27 Nov 2017 | INR | 832 | 873.84 | 831 | 838.7 | 419.35 | +3.9 (+0.47%) | 222 |
| 24 Nov 2017 | INR | 889 | 891 | 830 | 834.8 | 417.4 | -37.9 (-4.34%) | 3,426 |
| 23 Nov 2017 | INR | 870 | 893.46 | 855.04 | 872.7 | 436.35 | +2.7 (+0.31%) | 716 |
| 22 Nov 2017 | INR | 835 | 872.46 | 835 | 870 | 435 | +38 (+4.57%) | 1,230 |
| 21 Nov 2017 | INR | 830 | 866.84 | 830 | 832 | 416 | +5 (+0.60%) | 412 |
| 20 Nov 2017 | INR | 824 | 868.7 | 813.34 | 827 | 413.5 | +3.5 (+0.43%) | 1,390 |
| 17 Nov 2017 | INR | 848 | 848 | 795.16 | 823.5 | 411.75 | +1.24 (+0.15%) | 762 |
| 16 Nov 2017 | INR | 839.96 | 870 | 812.4 | 822.26 | 411.13 | -9.44 (-1.14%) | 1,440 |
| 15 Nov 2017 | INR | 913.96 | 940 | 807.96 | 831.7 | 415.85 | -55.8 (-6.29%) | 7,388 |
| 14 Nov 2017 | INR | 980.4 | 980.4 | 858.04 | 887.5 | 443.75 | +0.3 (+0.03%) | 942 |
| 13 Nov 2017 | INR | 851.04 | 906 | 843 | 887.2 | 443.6 | +16.86 (+1.94%) | 820 |
