| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 1,028.06 | 1,046 | 1,028.06 | 1,041.9 | 520.95 | +22.2 (+2.18%) | 26,448 |
| 20 Dec 2017 | INR | 1,029.5 | 1,046 | 1,003.34 | 1,019.7 | 509.85 | -18.46 (-1.78%) | 16,794 |
| 19 Dec 2017 | INR | 1,040 | 1,046 | 1,019.76 | 1,038.16 | 519.08 | -2.1 (-0.20%) | 22,084 |
| 18 Dec 2017 | INR | 1,049.94 | 1,049.94 | 995 | 1,040.26 | 520.13 | +0.76 (+0.07%) | 21,998 |
| 15 Dec 2017 | INR | 1,049 | 1,057 | 1,030 | 1,039.5 | 519.75 | +0.7 (+0.07%) | 27,588 |
| 14 Dec 2017 | INR | 1,027 | 1,049.9 | 1,021.46 | 1,038.8 | 519.4 | +16.14 (+1.58%) | 38,692 |
| 13 Dec 2017 | INR | 1,010.5 | 1,026.9 | 1,003.8 | 1,022.66 | 511.33 | +14.62 (+1.45%) | 53,508 |
| 12 Dec 2017 | INR | 1,000 | 1,020 | 995.2 | 1,008.04 | 504.02 | -1.8 (-0.18%) | 22,490 |
| 11 Dec 2017 | INR | 995.16 | 1,015.7 | 994.5 | 1,009.84 | 504.92 | +14.68 (+1.48%) | 31,334 |
| 8 Dec 2017 | INR | 984.5 | 998.8 | 981 | 995.16 | 497.58 | +1.16 (+0.12%) | 28,740 |
| 7 Dec 2017 | INR | 967 | 995 | 967 | 994 | 497 | +6.6 (+0.67%) | 11,994 |
| 6 Dec 2017 | INR | 999.8 | 999.8 | 980.16 | 987.4 | 493.7 | +0.3 (+0.03%) | 17,008 |
| 5 Dec 2017 | INR | 999.96 | 999.96 | 970.26 | 987.1 | 493.55 | -7.36 (-0.74%) | 26,252 |
| 4 Dec 2017 | INR | 965.3 | 998 | 965.3 | 994.46 | 497.23 | +16.2 (+1.66%) | 41,374 |
| 1 Dec 2017 | INR | 988.5 | 988.5 | 963.3 | 978.26 | 489.13 | +4.42 (+0.45%) | 14,438 |
| 30 Nov 2017 | INR | 988.9 | 992.54 | 961 | 973.84 | 486.92 | -5.76 (-0.59%) | 33,756 |
| 29 Nov 2017 | INR | 951 | 983.5 | 951 | 979.6 | 489.8 | +21.06 (+2.20%) | 33,998 |
| 28 Nov 2017 | INR | 975.1 | 975.1 | 955.54 | 958.54 | 479.27 | -16.86 (-1.73%) | 9,934 |
| 27 Nov 2017 | INR | 987 | 987 | 957 | 975.4 | 487.7 | -5.06 (-0.52%) | 16,552 |
| 24 Nov 2017 | INR | 978.3 | 987 | 972.84 | 980.46 | 490.23 | +6.86 (+0.70%) | 10,530 |
| 23 Nov 2017 | INR | 964.5 | 986.34 | 956.4 | 973.6 | 486.8 | -5.6 (-0.57%) | 21,448 |
| 22 Nov 2017 | INR | 974.6 | 981.5 | 970.96 | 979.2 | 489.6 | +2.16 (+0.22%) | 14,382 |
| 21 Nov 2017 | INR | 977 | 979.5 | 955 | 977.04 | 488.52 | +11.58 (+1.20%) | 15,904 |
| 20 Nov 2017 | INR | 967 | 974.96 | 951.5 | 965.46 | 482.73 | +0.16 (+0.02%) | 39,154 |
| 17 Nov 2017 | INR | 976.6 | 978.9 | 955.26 | 965.3 | 482.65 | +3.3 (+0.34%) | 13,958 |
| 16 Nov 2017 | INR | 979.9 | 979.9 | 951.5 | 962 | 481 | -3.04 (-0.32%) | 12,754 |
| 15 Nov 2017 | INR | 980 | 980 | 947 | 965.04 | 482.52 | -0.3 (-0.03%) | 11,490 |
| 14 Nov 2017 | INR | 957.34 | 972 | 957.34 | 965.34 | 482.67 | +10.34 (+1.08%) | 15,222 |
| 13 Nov 2017 | INR | 972.9 | 972.9 | 942 | 955 | 477.5 | -10.46 (-1.08%) | 15,608 |
| 10 Nov 2017 | INR | 965 | 969 | 945.2 | 965.46 | 482.73 | 0.0 (0.0%) | 25,108 |
