| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 2,862.15 | 2,902.4 | 2,819.7 | 2,868.05 | 2,868.05 | +15.05 (+0.53%) | 13,875 |
| 20 Dec 2017 | INR | 2,876.9 | 2,889.55 | 2,843 | 2,853 | 2,853 | -16.2 (-0.56%) | 10,022 |
| 19 Dec 2017 | INR | 2,821.05 | 2,878.15 | 2,811 | 2,869.2 | 2,869.2 | +70.4 (+2.52%) | 19,859 |
| 18 Dec 2017 | INR | 2,773 | 2,836.5 | 2,655.05 | 2,798.8 | 2,798.8 | +26.5 (+0.96%) | 23,362 |
| 15 Dec 2017 | INR | 2,779.45 | 2,799 | 2,760.5 | 2,772.3 | 2,772.3 | +13.7 (+0.50%) | 16,971 |
| 14 Dec 2017 | INR | 2,730 | 2,770 | 2,690 | 2,758.6 | 2,758.6 | +35 (+1.29%) | 20,334 |
| 13 Dec 2017 | INR | 2,820.75 | 2,838.05 | 2,703.95 | 2,723.6 | 2,723.6 | -97.5 (-3.46%) | 30,700 |
| 12 Dec 2017 | INR | 2,879.55 | 2,883 | 2,806 | 2,821.1 | 2,821.1 | -70.6 (-2.44%) | 13,685 |
| 11 Dec 2017 | INR | 2,910 | 2,942.6 | 2,864.05 | 2,891.7 | 2,891.7 | +13 (+0.45%) | 19,838 |
| 8 Dec 2017 | INR | 2,763.05 | 2,901.05 | 2,763.05 | 2,878.7 | 2,878.7 | +126.15 (+4.58%) | 51,527 |
| 7 Dec 2017 | INR | 2,732 | 2,771 | 2,692 | 2,752.55 | 2,752.55 | +25.75 (+0.94%) | 5,704 |
| 6 Dec 2017 | INR | 2,754.8 | 2,759.75 | 2,710.6 | 2,726.8 | 2,726.8 | -27.25 (-0.99%) | 6,722 |
| 5 Dec 2017 | INR | 2,736.9 | 2,765.4 | 2,690 | 2,754.05 | 2,754.05 | +30.7 (+1.13%) | 15,863 |
| 4 Dec 2017 | INR | 2,771.05 | 2,771.05 | 2,700 | 2,723.35 | 2,723.35 | -4.8 (-0.18%) | 5,294 |
| 1 Dec 2017 | INR | 2,790 | 2,834.85 | 2,702.1 | 2,728.15 | 2,728.15 | -46.6 (-1.68%) | 29,410 |
| 30 Nov 2017 | INR | 2,799.9 | 2,805 | 2,758.8 | 2,774.75 | 2,774.75 | -30.4 (-1.08%) | 12,873 |
| 29 Nov 2017 | INR | 2,775.8 | 2,817.65 | 2,766 | 2,805.15 | 2,805.15 | +44.7 (+1.62%) | 28,084 |
| 28 Nov 2017 | INR | 2,662.05 | 2,798.15 | 2,651.05 | 2,760.45 | 2,760.45 | +100 (+3.76%) | 29,579 |
| 27 Nov 2017 | INR | 2,657.05 | 2,674.95 | 2,639.45 | 2,660.45 | 2,660.45 | -0.65 (-0.02%) | 7,866 |
| 24 Nov 2017 | INR | 2,596.9 | 2,666.95 | 2,587.8 | 2,661.1 | 2,661.1 | +73.25 (+2.83%) | 18,578 |
| 23 Nov 2017 | INR | 2,604.8 | 2,610 | 2,581 | 2,587.85 | 2,587.85 | -13.55 (-0.52%) | 6,977 |
| 22 Nov 2017 | INR | 2,619.15 | 2,619.15 | 2,580 | 2,601.4 | 2,601.4 | -18.35 (-0.70%) | 7,787 |
| 21 Nov 2017 | INR | 2,611 | 2,648 | 2,608.5 | 2,619.75 | 2,619.75 | +8.85 (+0.34%) | 10,678 |
| 20 Nov 2017 | INR | 2,579.05 | 2,619.9 | 2,575.1 | 2,610.9 | 2,610.9 | +6.3 (+0.24%) | 7,885 |
| 17 Nov 2017 | INR | 2,620 | 2,627 | 2,594.4 | 2,604.6 | 2,604.6 | +29.15 (+1.13%) | 11,423 |
| 16 Nov 2017 | INR | 2,561.05 | 2,599 | 2,561.05 | 2,575.45 | 2,575.45 | +5.9 (+0.23%) | 8,320 |
| 15 Nov 2017 | INR | 2,620 | 2,640.45 | 2,557.75 | 2,569.55 | 2,569.55 | -66.7 (-2.53%) | 9,235 |
| 14 Nov 2017 | INR | 2,620 | 2,668 | 2,617.25 | 2,636.25 | 2,636.25 | +3.45 (+0.13%) | 11,431 |
| 13 Nov 2017 | INR | 2,619 | 2,669.45 | 2,619 | 2,632.8 | 2,632.8 | -13.15 (-0.50%) | 10,676 |
| 10 Nov 2017 | INR | 2,615 | 2,676 | 2,611 | 2,645.95 | 2,645.95 | +8.2 (+0.31%) | 32,329 |
