| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 1,947 | 1,978 | 1,944.05 | 1,957 | 391.4 | +10.2 (+0.52%) | 1,320,315 |
| 21 Dec 2017 | INR | 1,930 | 1,959.9 | 1,903 | 1,946.8 | 389.36 | +29.75 (+1.55%) | 1,141,585 |
| 20 Dec 2017 | INR | 1,933.9 | 1,946.45 | 1,911.3 | 1,917.05 | 383.41 | -9.7 (-0.50%) | 1,100,925 |
| 19 Dec 2017 | INR | 1,895 | 1,936.4 | 1,873.05 | 1,926.75 | 385.35 | +39.35 (+2.08%) | 1,672,830 |
| 18 Dec 2017 | INR | 1,868.8 | 1,913.2 | 1,800 | 1,887.4 | 377.48 | +13.35 (+0.71%) | 1,306,375 |
| 15 Dec 2017 | INR | 1,837 | 1,891.8 | 1,816.75 | 1,874.05 | 374.81 | +57.3 (+3.15%) | 2,049,550 |
| 14 Dec 2017 | INR | 1,810 | 1,835 | 1,780.85 | 1,816.75 | 363.35 | +8.3 (+0.46%) | 977,250 |
| 13 Dec 2017 | INR | 1,842 | 1,871.95 | 1,801 | 1,808.45 | 361.69 | -43.75 (-2.36%) | 845,075 |
| 12 Dec 2017 | INR | 1,833 | 1,872 | 1,820.45 | 1,852.2 | 370.44 | +11.9 (+0.65%) | 1,525,910 |
| 11 Dec 2017 | INR | 1,840 | 1,861.75 | 1,826.05 | 1,840.3 | 368.06 | +15.1 (+0.83%) | 661,540 |
| 8 Dec 2017 | INR | 1,819.9 | 1,848.95 | 1,811.2 | 1,825.2 | 365.04 | +17.25 (+0.95%) | 1,140,655 |
| 7 Dec 2017 | INR | 1,793 | 1,822.95 | 1,781.45 | 1,807.95 | 361.59 | +28.65 (+1.61%) | 919,315 |
| 6 Dec 2017 | INR | 1,829.05 | 1,858 | 1,759 | 1,779.3 | 355.86 | -49.75 (-2.72%) | 1,429,015 |
| 5 Dec 2017 | INR | 1,793 | 1,848.25 | 1,759.5 | 1,829.05 | 365.81 | +37.3 (+2.08%) | 1,180,725 |
| 4 Dec 2017 | INR | 1,833.35 | 1,842.9 | 1,774.65 | 1,791.75 | 358.35 | -38.45 (-2.10%) | 864,905 |
| 1 Dec 2017 | INR | 1,828 | 1,866.95 | 1,826 | 1,830.2 | 366.04 | -1.2 (-0.07%) | 832,465 |
| 30 Nov 2017 | INR | 1,852.4 | 1,865 | 1,821.5 | 1,831.4 | 366.28 | -26.9 (-1.45%) | 702,695 |
| 29 Nov 2017 | INR | 1,878 | 1,893.75 | 1,851.7 | 1,858.3 | 371.66 | -18.4 (-0.98%) | 927,685 |
| 28 Nov 2017 | INR | 1,860 | 1,909.9 | 1,857.25 | 1,876.7 | 375.34 | +19.6 (+1.06%) | 2,742,875 |
| 27 Nov 2017 | INR | 1,846.1 | 1,879 | 1,836.2 | 1,857.1 | 371.42 | +9.05 (+0.49%) | 1,133,475 |
| 24 Nov 2017 | INR | 1,860 | 1,889.9 | 1,837.2 | 1,848.05 | 369.61 | -17.35 (-0.93%) | 2,698,365 |
| 23 Nov 2017 | INR | 1,790 | 1,876.8 | 1,787.35 | 1,865.4 | 373.08 | +85 (+4.77%) | 6,677,685 |
| 22 Nov 2017 | INR | 1,774.4 | 1,791.8 | 1,752.05 | 1,780.4 | 356.08 | +18.35 (+1.04%) | 1,209,860 |
| 21 Nov 2017 | INR | 1,769 | 1,797.9 | 1,752.05 | 1,762.05 | 352.41 | +4.2 (+0.24%) | 1,367,195 |
| 20 Nov 2017 | INR | 1,775 | 1,795 | 1,732.75 | 1,757.85 | 351.57 | -15.2 (-0.86%) | 838,970 |
| 17 Nov 2017 | INR | 1,750 | 1,800 | 1,727.15 | 1,773.05 | 354.61 | +30.95 (+1.78%) | 1,591,280 |
| 16 Nov 2017 | INR | 1,706 | 1,754.95 | 1,699.4 | 1,742.1 | 348.42 | +35.7 (+2.09%) | 743,950 |
| 15 Nov 2017 | INR | 1,715 | 1,738.3 | 1,694 | 1,706.4 | 341.28 | -8.7 (-0.51%) | 853,730 |
| 14 Nov 2017 | INR | 1,732.1 | 1,760.3 | 1,700 | 1,715.1 | 343.02 | -35.1 (-2.01%) | 444,795 |
| 13 Nov 2017 | INR | 1,720 | 1,776.45 | 1,693.1 | 1,750.2 | 350.04 | +17.3 (+1.00%) | 2,788,005 |
