| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 938.65 | 969.5 | 937.5 | 962.1 | 962.1 | +23.45 (+2.50%) | 17,210 |
| 21 Dec 2017 | INR | 926 | 940 | 920 | 938.65 | 938.65 | +10.7 (+1.15%) | 11,129 |
| 20 Dec 2017 | INR | 937.3 | 937.3 | 911.25 | 927.95 | 927.95 | +0.1 (+0.01%) | 22,923 |
| 19 Dec 2017 | INR | 927.8 | 929.8 | 918.1 | 927.85 | 927.85 | +10.4 (+1.13%) | 51,462 |
| 18 Dec 2017 | INR | 915 | 931 | 894.1 | 917.45 | 917.45 | +7.95 (+0.87%) | 19,746 |
| 15 Dec 2017 | INR | 908.95 | 921 | 902.55 | 909.5 | 909.5 | +0.55 (+0.06%) | 28,426 |
| 14 Dec 2017 | INR | 916.2 | 917.65 | 903.15 | 908.95 | 908.95 | -6.95 (-0.76%) | 13,439 |
| 13 Dec 2017 | INR | 915 | 922 | 912 | 915.9 | 915.9 | +0.8 (+0.09%) | 14,172 |
| 12 Dec 2017 | INR | 916.05 | 924.05 | 902.5 | 915.1 | 915.1 | -7.1 (-0.77%) | 8,209 |
| 11 Dec 2017 | INR | 929 | 929 | 916 | 922.2 | 922.2 | +3.55 (+0.39%) | 7,020 |
| 8 Dec 2017 | INR | 927 | 927 | 913.05 | 918.65 | 918.65 | +3.95 (+0.43%) | 11,999 |
| 7 Dec 2017 | INR | 920 | 927.05 | 910.3 | 914.7 | 914.7 | -6.4 (-0.69%) | 10,702 |
| 6 Dec 2017 | INR | 913.05 | 926.3 | 910.05 | 921.1 | 921.1 | +2.35 (+0.26%) | 3,716 |
| 5 Dec 2017 | INR | 917 | 922.75 | 901.15 | 918.75 | 918.75 | +9 (+0.99%) | 11,059 |
| 4 Dec 2017 | INR | 916.05 | 924.2 | 905.5 | 909.75 | 909.75 | -3.35 (-0.37%) | 22,722 |
| 1 Dec 2017 | INR | 920 | 922 | 910 | 913.1 | 913.1 | -1.2 (-0.13%) | 56,781 |
| 30 Nov 2017 | INR | 906.25 | 921.25 | 903 | 914.3 | 914.3 | +1.3 (+0.14%) | 21,860 |
| 29 Nov 2017 | INR | 917.9 | 924 | 907 | 913 | 913 | -3.35 (-0.37%) | 21,860 |
| 28 Nov 2017 | INR | 913 | 925 | 909.05 | 916.35 | 916.35 | +11.9 (+1.32%) | 80,219 |
| 27 Nov 2017 | INR | 929 | 929 | 902.4 | 904.45 | 904.45 | -12.25 (-1.34%) | 23,794 |
| 24 Nov 2017 | INR | 930 | 948 | 913.8 | 916.7 | 916.7 | -4.9 (-0.53%) | 28,291 |
| 23 Nov 2017 | INR | 949 | 949 | 904 | 921.6 | 921.6 | -13 (-1.39%) | 326,101 |
| 22 Nov 2017 | INR | 931.95 | 948 | 930 | 934.6 | 934.6 | +1.2 (+0.13%) | 6,870 |
| 21 Nov 2017 | INR | 931 | 949 | 929 | 933.4 | 933.4 | +2.05 (+0.22%) | 9,806 |
| 20 Nov 2017 | INR | 909.8 | 934 | 905.2 | 931.35 | 931.35 | +26.25 (+2.90%) | 10,091 |
| 17 Nov 2017 | INR | 905 | 917.05 | 901 | 905.1 | 905.1 | +3.3 (+0.37%) | 3,663 |
| 16 Nov 2017 | INR | 902 | 921 | 900.05 | 901.8 | 901.8 | -13.2 (-1.44%) | 6,489 |
| 15 Nov 2017 | INR | 900.05 | 924 | 900 | 915 | 915 | +8.85 (+0.98%) | 6,727 |
| 14 Nov 2017 | INR | 899.05 | 920 | 897.5 | 906.15 | 906.15 | +6.05 (+0.67%) | 9,374 |
| 13 Nov 2017 | INR | 928.9 | 949.1 | 897.05 | 900.1 | 900.1 | +0.25 (+0.03%) | 16,019 |
