| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 1,299 | 1,339 | 1,218.4 | 1,267.6 | 1,267.6 | -16.25 (-1.27%) | 17,074 |
| 27 Dec 2017 | INR | 1,199.8 | 1,329 | 1,180 | 1,283.85 | 1,283.85 | +111.6 (+9.52%) | 40,882 |
| 26 Dec 2017 | INR | 1,112.1 | 1,204 | 1,112.1 | 1,172.25 | 1,172.25 | +39.9 (+3.52%) | 10,640 |
| 22 Dec 2017 | INR | 1,115 | 1,164 | 1,109.65 | 1,132.35 | 1,132.35 | -1.95 (-0.17%) | 12,095 |
| 21 Dec 2017 | INR | 1,009.95 | 1,184.25 | 987.4 | 1,134.3 | 1,134.3 | +144.6 (+14.61%) | 40,272 |
| 20 Dec 2017 | INR | 944.95 | 1,005 | 920 | 989.7 | 989.7 | +61.2 (+6.59%) | 7,936 |
| 19 Dec 2017 | INR | 920 | 937 | 886.5 | 928.5 | 928.5 | +31.25 (+3.48%) | 3,367 |
| 18 Dec 2017 | INR | 878.45 | 916.9 | 822.25 | 897.25 | 897.25 | +18.8 (+2.14%) | 1,863 |
| 15 Dec 2017 | INR | 874.95 | 879.95 | 862.05 | 878.45 | 878.45 | +19.2 (+2.23%) | 1,267 |
| 14 Dec 2017 | INR | 860.05 | 874 | 851.5 | 859.25 | 859.25 | -3.4 (-0.39%) | 609 |
| 13 Dec 2017 | INR | 889.6 | 889.6 | 850.1 | 862.65 | 862.65 | -8.2 (-0.94%) | 2,566 |
| 12 Dec 2017 | INR | 887.2 | 895 | 862 | 870.85 | 870.85 | -16.35 (-1.84%) | 2,958 |
| 11 Dec 2017 | INR | 851 | 898 | 851 | 887.2 | 887.2 | +21.2 (+2.45%) | 2,686 |
| 8 Dec 2017 | INR | 851.7 | 877 | 835.2 | 866 | 866 | +23.9 (+2.84%) | 2,231 |
| 7 Dec 2017 | INR | 838.8 | 854.9 | 818 | 842.1 | 842.1 | +21.05 (+2.56%) | 3,087 |
| 6 Dec 2017 | INR | 832 | 839.95 | 802 | 821.05 | 821.05 | -12.7 (-1.52%) | 3,042 |
| 5 Dec 2017 | INR | 889.5 | 889.5 | 821 | 833.75 | 833.75 | -45 (-5.12%) | 2,494 |
| 4 Dec 2017 | INR | 888.4 | 893.95 | 853.6 | 878.75 | 878.75 | -4 (-0.45%) | 2,461 |
| 1 Dec 2017 | INR | 863.95 | 888.85 | 855.1 | 882.75 | 882.75 | +13.9 (+1.60%) | 3,929 |
| 30 Nov 2017 | INR | 844.5 | 880 | 830.15 | 868.85 | 868.85 | +16.7 (+1.96%) | 4,416 |
| 29 Nov 2017 | INR | 824.95 | 872.95 | 800 | 852.15 | 852.15 | +37.45 (+4.60%) | 10,009 |
| 28 Nov 2017 | INR | 814.7 | 828 | 800 | 814.7 | 814.7 | 0.0 (0.0%) | 9,050 |
| 27 Nov 2017 | INR | 794.95 | 815 | 780.1 | 814.7 | 814.7 | +21 (+2.65%) | 6,824 |
| 24 Nov 2017 | INR | 789.95 | 797.4 | 773.05 | 793.7 | 793.7 | +4.25 (+0.54%) | 6,531 |
| 23 Nov 2017 | INR | 782.4 | 794.45 | 779.25 | 789.45 | 789.45 | +7.05 (+0.90%) | 2,507 |
| 22 Nov 2017 | INR | 751.05 | 790 | 751.05 | 782.4 | 782.4 | +26.1 (+3.45%) | 3,106 |
| 21 Nov 2017 | INR | 726 | 764.9 | 716.05 | 756.3 | 756.3 | +29.55 (+4.07%) | 3,739 |
| 20 Nov 2017 | INR | 737 | 737 | 722 | 726.75 | 726.75 | -10.55 (-1.43%) | 921 |
| 17 Nov 2017 | INR | 748.9 | 748.9 | 726 | 737.3 | 737.3 | +5.25 (+0.72%) | 2,491 |
| 16 Nov 2017 | INR | 733 | 738 | 720.5 | 732.05 | 732.05 | +9.25 (+1.28%) | 1,073 |
