| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 940.1 | 966.5 | 940 | 960.8 | 96.08 | +19.4 (+2.06%) | 2,287,930 |
| 21 Dec 2017 | INR | 936 | 949.9 | 936 | 941.4 | 94.14 | +3.6 (+0.38%) | 947,970 |
| 20 Dec 2017 | INR | 930 | 946.9 | 930 | 937.8 | 93.78 | -2.1 (-0.22%) | 1,172,950 |
| 19 Dec 2017 | INR | 936.5 | 948.9 | 930 | 939.9 | 93.99 | +11.1 (+1.20%) | 1,090,480 |
| 18 Dec 2017 | INR | 946.8 | 948 | 908 | 928.8 | 92.88 | -14.5 (-1.54%) | 1,287,420 |
| 15 Dec 2017 | INR | 948 | 965 | 940 | 943.3 | 94.33 | +4.7 (+0.50%) | 1,055,880 |
| 14 Dec 2017 | INR | 955 | 957.9 | 930 | 938.6 | 93.86 | -11.8 (-1.24%) | 887,080 |
| 13 Dec 2017 | INR | 953.9 | 963 | 946.3 | 950.4 | 95.04 | -5.9 (-0.62%) | 1,270,730 |
| 12 Dec 2017 | INR | 933 | 968.5 | 932.9 | 956.3 | 95.63 | +23.4 (+2.51%) | 2,621,690 |
| 11 Dec 2017 | INR | 950.9 | 956.8 | 929 | 932.9 | 93.29 | -9.8 (-1.04%) | 1,290,510 |
| 8 Dec 2017 | INR | 935 | 969.8 | 932.7 | 942.7 | 94.27 | +11.4 (+1.22%) | 2,847,440 |
| 7 Dec 2017 | INR | 921.1 | 938 | 921.1 | 931.3 | 93.13 | +6.7 (+0.72%) | 1,055,150 |
| 6 Dec 2017 | INR | 925.8 | 944 | 916.5 | 924.6 | 92.46 | -2.9 (-0.31%) | 1,765,480 |
| 5 Dec 2017 | INR | 932.1 | 940.6 | 912.9 | 927.5 | 92.75 | -2.2 (-0.24%) | 1,895,700 |
| 4 Dec 2017 | INR | 951 | 951 | 925 | 929.7 | 92.97 | -7.7 (-0.82%) | 1,031,590 |
| 1 Dec 2017 | INR | 950 | 959.5 | 933 | 937.4 | 93.74 | -6.2 (-0.66%) | 1,165,920 |
| 30 Nov 2017 | INR | 947.7 | 959.9 | 933.6 | 943.6 | 94.36 | -11 (-1.15%) | 1,594,770 |
| 29 Nov 2017 | INR | 976 | 980 | 945 | 954.6 | 95.46 | -16.7 (-1.72%) | 1,966,460 |
| 28 Nov 2017 | INR | 970 | 978.9 | 962.1 | 971.3 | 97.13 | +3.8 (+0.39%) | 1,863,660 |
| 27 Nov 2017 | INR | 966 | 990 | 962.5 | 967.5 | 96.75 | +2.1 (+0.22%) | 2,164,950 |
| 24 Nov 2017 | INR | 973 | 983.6 | 960 | 965.4 | 96.54 | -7.7 (-0.79%) | 2,057,730 |
| 23 Nov 2017 | INR | 982.9 | 994.7 | 962.5 | 973.1 | 97.31 | -5 (-0.51%) | 3,546,810 |
| 22 Nov 2017 | INR | 965 | 995 | 941.1 | 978.1 | 97.81 | +12.3 (+1.27%) | 7,723,830 |
| 21 Nov 2017 | INR | 955 | 975 | 940 | 965.8 | 96.58 | +15.1 (+1.59%) | 3,612,180 |
| 20 Nov 2017 | INR | 984.6 | 999 | 940 | 950.7 | 95.07 | -30.8 (-3.14%) | 3,906,820 |
| 17 Nov 2017 | INR | 915 | 996.9 | 914.7 | 981.5 | 98.15 | +74.8 (+8.25%) | 7,595,870 |
| 16 Nov 2017 | INR | 926 | 930.7 | 872.5 | 906.7 | 90.67 | -18.4 (-1.99%) | 9,210,040 |
| 15 Nov 2017 | INR | 989 | 989 | 900 | 925.1 | 92.51 | -81.2 (-8.07%) | 7,128,090 |
| 14 Nov 2017 | INR | 1,010 | 1,022 | 1,001 | 1,006.3 | 100.63 | +3 (+0.30%) | 3,208,190 |
| 13 Nov 2017 | INR | 1,002 | 1,028 | 993 | 1,003.3 | 100.33 | +7.3 (+0.73%) | 4,171,660 |
