| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 3,814 | 3,829 | 3,774 | 3,792.8 | 3,792.8 | -13.15 (-0.35%) | 438,144 |
| 21 Dec 2017 | INR | 3,784.5 | 3,822.25 | 3,771.35 | 3,805.95 | 3,805.95 | +56.75 (+1.51%) | 612,505 |
| 20 Dec 2017 | INR | 3,733.4 | 3,793.9 | 3,696.05 | 3,749.2 | 3,749.2 | +48.2 (+1.30%) | 664,592 |
| 19 Dec 2017 | INR | 3,560 | 3,710.65 | 3,540 | 3,701 | 3,701 | +165.65 (+4.69%) | 876,214 |
| 18 Dec 2017 | INR | 3,487 | 3,553.65 | 3,430.65 | 3,535.35 | 3,535.35 | +32.35 (+0.92%) | 412,556 |
| 15 Dec 2017 | INR | 3,470 | 3,511.95 | 3,465.1 | 3,503 | 3,503 | +42.45 (+1.23%) | 372,029 |
| 14 Dec 2017 | INR | 3,452 | 3,471.4 | 3,416.2 | 3,460.55 | 3,460.55 | +41.1 (+1.20%) | 314,655 |
| 13 Dec 2017 | INR | 3,435 | 3,490.3 | 3,410 | 3,419.45 | 3,419.45 | -22.25 (-0.65%) | 348,709 |
| 12 Dec 2017 | INR | 3,517 | 3,524 | 3,432.75 | 3,441.7 | 3,441.7 | -73.15 (-2.08%) | 427,882 |
| 11 Dec 2017 | INR | 3,544 | 3,544 | 3,500.3 | 3,514.85 | 3,514.85 | -4.7 (-0.13%) | 226,419 |
| 8 Dec 2017 | INR | 3,530 | 3,567 | 3,506.05 | 3,519.55 | 3,519.55 | -31.55 (-0.89%) | 177,525 |
| 7 Dec 2017 | INR | 3,520 | 3,568 | 3,517.95 | 3,551.1 | 3,551.1 | +45.5 (+1.30%) | 301,458 |
| 6 Dec 2017 | INR | 3,516 | 3,518.1 | 3,473.35 | 3,505.6 | 3,505.6 | -14.95 (-0.42%) | 291,780 |
| 5 Dec 2017 | INR | 3,597 | 3,597 | 3,513.05 | 3,520.55 | 3,520.55 | -80.85 (-2.24%) | 242,868 |
| 4 Dec 2017 | INR | 3,635 | 3,635 | 3,593.8 | 3,601.4 | 3,601.4 | -2.65 (-0.07%) | 131,129 |
| 1 Dec 2017 | INR | 3,642 | 3,680 | 3,547.5 | 3,604.05 | 3,604.05 | -29.6 (-0.81%) | 222,230 |
| 30 Nov 2017 | INR | 3,649 | 3,678 | 3,621 | 3,633.65 | 3,633.65 | -22.65 (-0.62%) | 456,685 |
| 29 Nov 2017 | INR | 3,683 | 3,695 | 3,649 | 3,656.3 | 3,656.3 | -17.3 (-0.47%) | 172,201 |
| 28 Nov 2017 | INR | 3,680 | 3,680 | 3,655.1 | 3,673.6 | 3,673.6 | +10.6 (+0.29%) | 155,386 |
| 27 Nov 2017 | INR | 3,651.15 | 3,670 | 3,631.05 | 3,663 | 3,663 | +9.75 (+0.27%) | 172,252 |
| 24 Nov 2017 | INR | 3,689.4 | 3,690.15 | 3,650 | 3,653.25 | 3,653.25 | -24.1 (-0.66%) | 388,730 |
| 23 Nov 2017 | INR | 3,685 | 3,698.35 | 3,645.5 | 3,677.35 | 3,677.35 | +16.05 (+0.44%) | 219,012 |
| 22 Nov 2017 | INR | 3,685.1 | 3,710 | 3,645.2 | 3,661.3 | 3,661.3 | -17.45 (-0.47%) | 293,485 |
| 21 Nov 2017 | INR | 3,665.1 | 3,690.5 | 3,664.9 | 3,678.75 | 3,678.75 | +20.15 (+0.55%) | 202,939 |
| 20 Nov 2017 | INR | 3,632.4 | 3,689 | 3,618 | 3,658.6 | 3,658.6 | +27.45 (+0.76%) | 350,045 |
| 17 Nov 2017 | INR | 3,693.6 | 3,697 | 3,622.5 | 3,631.15 | 3,631.15 | -25.85 (-0.71%) | 338,039 |
| 16 Nov 2017 | INR | 3,672 | 3,688.95 | 3,625.25 | 3,657 | 3,657 | -14.8 (-0.40%) | 252,451 |
| 15 Nov 2017 | INR | 3,650.5 | 3,709.4 | 3,640 | 3,671.8 | 3,671.8 | +16.6 (+0.45%) | 413,595 |
| 14 Nov 2017 | INR | 3,579.9 | 3,662.4 | 3,579.9 | 3,655.2 | 3,655.2 | +75.3 (+2.10%) | 430,968 |
| 13 Nov 2017 | INR | 3,639 | 3,639 | 3,569 | 3,579.9 | 3,579.9 | -25.2 (-0.70%) | 230,714 |
