| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 2,482.55 | 2,497.1 | 2,407.75 | 2,438.2 | 487.64 | -31.8 (-1.29%) | 20,787 |
| 21 Dec 2017 | INR | 2,451.85 | 2,507.05 | 2,405.05 | 2,470 | 494 | +61.05 (+2.53%) | 34,490 |
| 20 Dec 2017 | INR | 2,321.15 | 2,431.05 | 2,277.7 | 2,408.95 | 481.79 | +121.25 (+5.30%) | 46,999 |
| 19 Dec 2017 | INR | 2,382.9 | 2,398.8 | 2,278.65 | 2,287.7 | 457.54 | -50.65 (-2.17%) | 98,027 |
| 18 Dec 2017 | INR | 2,412.7 | 2,412.75 | 2,305.5 | 2,338.35 | 467.67 | -46.05 (-1.93%) | 27,178 |
| 15 Dec 2017 | INR | 2,531.85 | 2,531.85 | 2,375.95 | 2,384.4 | 476.88 | -65 (-2.65%) | 73,482 |
| 14 Dec 2017 | INR | 2,507.05 | 2,571.2 | 2,426.7 | 2,449.4 | 489.88 | -55.95 (-2.23%) | 32,299 |
| 13 Dec 2017 | INR | 2,654 | 2,658.1 | 2,474.05 | 2,505.35 | 501.07 | -126.65 (-4.81%) | 89,008 |
| 12 Dec 2017 | INR | 2,696.65 | 2,716.55 | 2,615.15 | 2,632 | 526.4 | -64.05 (-2.38%) | 109,237 |
| 11 Dec 2017 | INR | 2,530.85 | 2,734.4 | 2,530.85 | 2,696.05 | 539.21 | +303.15 (+12.67%) | 315,429 |
| 8 Dec 2017 | INR | 2,313.35 | 2,440.5 | 2,299.55 | 2,392.9 | 478.58 | +94.35 (+4.10%) | 53,828 |
| 7 Dec 2017 | INR | 2,278.7 | 2,313.35 | 2,251 | 2,298.55 | 459.71 | +24.85 (+1.09%) | 20,143 |
| 6 Dec 2017 | INR | 2,313.35 | 2,333.2 | 2,262.8 | 2,273.7 | 454.74 | -25.45 (-1.11%) | 9,044 |
| 5 Dec 2017 | INR | 2,331.25 | 2,331.3 | 2,281.2 | 2,299.15 | 459.83 | +10.3 (+0.45%) | 7,589 |
| 4 Dec 2017 | INR | 2,315.9 | 2,353.15 | 2,273.5 | 2,288.85 | 457.77 | +18.3 (+0.81%) | 12,594 |
| 1 Dec 2017 | INR | 2,313.4 | 2,351.05 | 2,253.8 | 2,270.55 | 454.11 | -18.15 (-0.79%) | 18,345 |
| 30 Nov 2017 | INR | 2,373 | 2,373 | 2,278.65 | 2,288.7 | 457.74 | -67.15 (-2.85%) | 19,654 |
| 29 Nov 2017 | INR | 2,323.35 | 2,362.5 | 2,299.5 | 2,355.85 | 471.17 | +55.55 (+2.41%) | 24,932 |
| 28 Nov 2017 | INR | 2,426.1 | 2,458.35 | 2,284.65 | 2,300.3 | 460.06 | -92.3 (-3.86%) | 70,325 |
| 27 Nov 2017 | INR | 2,243.7 | 2,425.6 | 2,218.05 | 2,392.6 | 478.52 | +152.1 (+6.79%) | 45,372 |
| 24 Nov 2017 | INR | 2,301.6 | 2,301.8 | 2,214.15 | 2,240.5 | 448.1 | -28.6 (-1.26%) | 35,150 |
| 23 Nov 2017 | INR | 2,323.35 | 2,328.3 | 2,233.95 | 2,269.1 | 453.82 | -15.2 (-0.67%) | 22,374 |
| 22 Nov 2017 | INR | 2,358.1 | 2,362.8 | 2,276.25 | 2,284.3 | 456.86 | -46.15 (-1.98%) | 21,130 |
| 21 Nov 2017 | INR | 2,472.1 | 2,472.1 | 2,318.4 | 2,330.45 | 466.09 | -95.1 (-3.92%) | 28,291 |
| 20 Nov 2017 | INR | 2,273.7 | 2,450.45 | 2,238.95 | 2,425.55 | 485.11 | +163 (+7.20%) | 51,869 |
| 17 Nov 2017 | INR | 2,338.2 | 2,348.4 | 2,257.1 | 2,262.55 | 452.51 | -47.75 (-2.07%) | 24,544 |
| 16 Nov 2017 | INR | 2,382.8 | 2,387.9 | 2,294.7 | 2,310.3 | 462.06 | -48.85 (-2.07%) | 20,803 |
| 15 Nov 2017 | INR | 2,394.9 | 2,412.8 | 2,344.4 | 2,359.15 | 471.83 | -22.05 (-0.93%) | 19,403 |
| 14 Nov 2017 | INR | 2,457.8 | 2,470 | 2,370 | 2,381.2 | 476.24 | -83.75 (-3.40%) | 27,641 |
| 13 Nov 2017 | INR | 2,492.1 | 2,499.05 | 2,433.7 | 2,464.95 | 492.99 | -10.2 (-0.41%) | 7,216 |
