| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 2,647.98 | 2,672 | 2,637.5 | 2,654.34 | 530.868 | +32.6 (+1.24%) | 9,185 |
| 20 Dec 2017 | INR | 2,617.6 | 2,665.6 | 2,596 | 2,621.74 | 524.348 | +21.8 (+0.84%) | 15,380 |
| 19 Dec 2017 | INR | 2,619.98 | 2,619.98 | 2,592 | 2,599.94 | 519.988 | +2.14 (+0.08%) | 5,040 |
| 18 Dec 2017 | INR | 2,604.02 | 2,620 | 2,576 | 2,597.8 | 519.56 | -1.94 (-0.07%) | 3,465 |
| 15 Dec 2017 | INR | 2,624 | 2,624 | 2,596 | 2,599.74 | 519.948 | -13.26 (-0.51%) | 4,055 |
| 14 Dec 2017 | INR | 2,606.02 | 2,620 | 2,594.4 | 2,613 | 522.6 | +2.52 (+0.10%) | 2,965 |
| 13 Dec 2017 | INR | 2,596.1 | 2,631.2 | 2,594.8 | 2,610.48 | 522.096 | +14.3 (+0.55%) | 6,655 |
| 12 Dec 2017 | INR | 2,616.8 | 2,624.82 | 2,592 | 2,596.18 | 519.236 | -17.6 (-0.67%) | 5,050 |
| 11 Dec 2017 | INR | 2,635.2 | 2,635.2 | 2,604 | 2,613.78 | 522.756 | +3.18 (+0.12%) | 2,840 |
| 8 Dec 2017 | INR | 2,619.2 | 2,655.6 | 2,606.14 | 2,610.6 | 522.12 | +8.96 (+0.34%) | 6,045 |
| 7 Dec 2017 | INR | 2,623.98 | 2,624 | 2,592 | 2,601.64 | 520.328 | +0.76 (+0.03%) | 4,590 |
| 6 Dec 2017 | INR | 2,600.8 | 2,620 | 2,592.8 | 2,600.88 | 520.176 | -4.26 (-0.16%) | 3,400 |
| 5 Dec 2017 | INR | 2,635.1 | 2,652 | 2,599.18 | 2,605.14 | 521.028 | -29.98 (-1.14%) | 4,815 |
| 4 Dec 2017 | INR | 2,658 | 2,658 | 2,612.4 | 2,635.12 | 527.024 | +6.48 (+0.25%) | 3,760 |
| 1 Dec 2017 | INR | 2,679.54 | 2,693.2 | 2,608.4 | 2,628.64 | 525.728 | -28.56 (-1.07%) | 9,460 |
| 30 Nov 2017 | INR | 2,679.6 | 2,679.6 | 2,650 | 2,657.2 | 531.44 | -27.76 (-1.03%) | 3,885 |
| 29 Nov 2017 | INR | 2,656.7 | 2,755.2 | 2,656.4 | 2,684.96 | 536.992 | +25.04 (+0.94%) | 15,950 |
| 28 Nov 2017 | INR | 2,669.6 | 2,676 | 2,654 | 2,659.92 | 531.984 | -6.84 (-0.26%) | 4,280 |
| 27 Nov 2017 | INR | 2,686 | 2,686 | 2,656 | 2,666.76 | 533.352 | +4.56 (+0.17%) | 2,040 |
| 24 Nov 2017 | INR | 2,656.74 | 2,684 | 2,656 | 2,662.2 | 532.44 | +5.92 (+0.22%) | 3,460 |
| 23 Nov 2017 | INR | 2,674.26 | 2,696 | 2,652 | 2,656.28 | 531.256 | -12.9 (-0.48%) | 4,700 |
| 22 Nov 2017 | INR | 2,688.02 | 2,716 | 2,650.14 | 2,669.18 | 533.836 | -19.46 (-0.72%) | 6,840 |
| 21 Nov 2017 | INR | 2,708 | 2,716 | 2,660.02 | 2,688.64 | 537.728 | +21.94 (+0.82%) | 10,045 |
| 20 Nov 2017 | INR | 2,712 | 2,725.6 | 2,546.4 | 2,666.7 | 533.34 | -38.98 (-1.44%) | 13,165 |
| 17 Nov 2017 | INR | 2,712.68 | 2,738.76 | 2,700 | 2,705.68 | 541.136 | +15.94 (+0.59%) | 8,135 |
| 16 Nov 2017 | INR | 2,678.48 | 2,704 | 2,658.86 | 2,689.74 | 537.948 | +29.04 (+1.09%) | 7,570 |
| 15 Nov 2017 | INR | 2,672 | 2,709.56 | 2,640.4 | 2,660.7 | 532.14 | -35.18 (-1.30%) | 12,135 |
| 14 Nov 2017 | INR | 2,751.6 | 2,760 | 2,684.52 | 2,695.88 | 539.176 | -25.54 (-0.94%) | 12,175 |
| 13 Nov 2017 | INR | 2,739.2 | 2,848 | 2,712 | 2,721.42 | 544.284 | +12.56 (+0.46%) | 73,005 |
| 10 Nov 2017 | INR | 2,716 | 2,719.6 | 2,692.4 | 2,708.86 | 541.772 | -11.14 (-0.41%) | 7,930 |
