| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 859 | 868.6 | 853.9 | 856.85 | 856.85 | -1.6 (-0.19%) | 1,381,784 |
| 21 Dec 2017 | INR | 862.9 | 866.45 | 854.95 | 858.45 | 858.45 | -4.5 (-0.52%) | 897,152 |
| 20 Dec 2017 | INR | 869.35 | 872 | 861.3 | 862.95 | 862.95 | -5.4 (-0.62%) | 1,105,619 |
| 19 Dec 2017 | INR | 845 | 871 | 843.1 | 868.35 | 868.35 | +28.25 (+3.36%) | 3,308,280 |
| 18 Dec 2017 | INR | 830 | 846.35 | 802 | 840.1 | 840.1 | +7.25 (+0.87%) | 1,698,653 |
| 15 Dec 2017 | INR | 826.25 | 836 | 818.5 | 832.85 | 832.85 | +16.6 (+2.03%) | 2,015,120 |
| 14 Dec 2017 | INR | 820 | 828 | 805.1 | 816.25 | 816.25 | -2.7 (-0.33%) | 3,020,320 |
| 13 Dec 2017 | INR | 821.5 | 844.25 | 811.85 | 818.95 | 818.95 | -3.45 (-0.42%) | 3,127,944 |
| 12 Dec 2017 | INR | 820.25 | 831.6 | 814.2 | 822.4 | 822.4 | +1.8 (+0.22%) | 2,325,014 |
| 11 Dec 2017 | INR | 813 | 824.95 | 811 | 820.6 | 820.6 | +9.65 (+1.19%) | 1,788,914 |
| 8 Dec 2017 | INR | 795.25 | 821.35 | 795.25 | 810.95 | 810.95 | +10.35 (+1.29%) | 2,844,071 |
| 7 Dec 2017 | INR | 775 | 807 | 773.6 | 800.6 | 800.6 | +27 (+3.49%) | 2,085,106 |
| 6 Dec 2017 | INR | 790.95 | 795.35 | 770 | 773.6 | 773.6 | -19 (-2.40%) | 1,742,133 |
| 5 Dec 2017 | INR | 808.75 | 810 | 786.6 | 792.6 | 792.6 | -11.95 (-1.49%) | 1,136,767 |
| 4 Dec 2017 | INR | 805.15 | 813.85 | 798 | 804.55 | 804.55 | -0.7 (-0.09%) | 1,291,369 |
| 1 Dec 2017 | INR | 821 | 825.7 | 798.5 | 805.25 | 805.25 | -13.65 (-1.67%) | 1,562,677 |
| 30 Nov 2017 | INR | 812 | 822.9 | 808.1 | 818.9 | 818.9 | +0.8 (+0.10%) | 2,808,579 |
| 29 Nov 2017 | INR | 820 | 828.45 | 813 | 818.1 | 818.1 | 0.0 (0.0%) | 1,660,305 |
| 28 Nov 2017 | INR | 832 | 833 | 815 | 818.1 | 818.1 | -14.5 (-1.74%) | 1,748,906 |
| 27 Nov 2017 | INR | 838.9 | 838.9 | 825.3 | 832.6 | 832.6 | +3.3 (+0.40%) | 3,544,024 |
| 24 Nov 2017 | INR | 806.95 | 831.8 | 796.75 | 829.3 | 829.3 | +23.4 (+2.90%) | 2,744,733 |
| 23 Nov 2017 | INR | 815 | 820.5 | 794.45 | 805.9 | 805.9 | -7.25 (-0.89%) | 1,689,989 |
| 22 Nov 2017 | INR | 820 | 827 | 810.15 | 813.15 | 813.15 | -2.3 (-0.28%) | 4,216,518 |
| 21 Nov 2017 | INR | 789 | 819.45 | 788.25 | 815.45 | 815.45 | +31.5 (+4.02%) | 4,969,028 |
| 20 Nov 2017 | INR | 791.1 | 793.4 | 778 | 783.95 | 783.95 | -2.35 (-0.30%) | 1,244,897 |
| 17 Nov 2017 | INR | 778.4 | 798 | 774.5 | 786.3 | 786.3 | +18 (+2.34%) | 2,404,092 |
| 16 Nov 2017 | INR | 771.2 | 777.65 | 765.9 | 768.3 | 768.3 | -2.75 (-0.36%) | 794,968 |
| 15 Nov 2017 | INR | 745 | 778.5 | 745 | 771.05 | 771.05 | -3.25 (-0.42%) | 1,512,882 |
| 14 Nov 2017 | INR | 765 | 783.45 | 757.65 | 774.3 | 774.3 | +9.2 (+1.20%) | 1,514,814 |
| 13 Nov 2017 | INR | 780 | 790.55 | 762.3 | 765.1 | 765.1 | -16.95 (-2.17%) | 1,082,635 |
