| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | INR | 7,248.9 | 7,248.9 | 6,904 | 7,128.75 | 7,128.75 | -47.65 (-0.66%) | 11,099 |
| 1 Dec 2017 | INR | 7,300 | 7,363 | 7,130 | 7,176.4 | 7,176.4 | -94.5 (-1.30%) | 3,446 |
| 30 Nov 2017 | INR | 7,184.4 | 7,338 | 7,125.9 | 7,270.9 | 7,270.9 | +74.9 (+1.04%) | 22,945 |
| 29 Nov 2017 | INR | 7,277 | 7,289.7 | 7,100 | 7,196 | 7,196 | +11.95 (+0.17%) | 10,764 |
| 28 Nov 2017 | INR | 6,958.2 | 7,301.05 | 6,887 | 7,184.05 | 7,184.05 | +225.85 (+3.25%) | 13,376 |
| 27 Nov 2017 | INR | 6,950 | 7,100 | 6,911.45 | 6,958.2 | 6,958.2 | +11.5 (+0.17%) | 3,060 |
| 24 Nov 2017 | INR | 6,790.65 | 7,024.8 | 6,623.05 | 6,946.7 | 6,946.7 | +164.15 (+2.42%) | 7,049 |
| 23 Nov 2017 | INR | 6,660 | 6,877 | 6,660 | 6,782.55 | 6,782.55 | +115.5 (+1.73%) | 10,305 |
| 22 Nov 2017 | INR | 6,677.05 | 6,683.45 | 6,596.55 | 6,667.05 | 6,667.05 | +56.95 (+0.86%) | 5,632 |
| 21 Nov 2017 | INR | 6,508.9 | 6,666.85 | 6,474.25 | 6,610.1 | 6,610.1 | +146.3 (+2.26%) | 9,381 |
| 20 Nov 2017 | INR | 6,476.6 | 6,600 | 6,452.8 | 6,463.8 | 6,463.8 | -12.8 (-0.20%) | 2,210 |
| 17 Nov 2017 | INR | 6,574 | 6,596.45 | 6,425 | 6,476.6 | 6,476.6 | -38.55 (-0.59%) | 3,473 |
| 16 Nov 2017 | INR | 6,589 | 6,589 | 6,453 | 6,515.15 | 6,515.15 | +38.7 (+0.60%) | 6,348 |
| 15 Nov 2017 | INR | 6,567 | 6,567 | 6,450 | 6,476.45 | 6,476.45 | -90.7 (-1.38%) | 3,377 |
| 14 Nov 2017 | INR | 6,672.95 | 6,743.6 | 6,479.65 | 6,567.15 | 6,567.15 | -74.5 (-1.12%) | 6,028 |
| 13 Nov 2017 | INR | 6,717.05 | 6,797.8 | 6,600 | 6,641.65 | 6,641.65 | -118.5 (-1.75%) | 2,656 |
| 10 Nov 2017 | INR | 6,879 | 6,879 | 6,716.2 | 6,760.15 | 6,760.15 | -51.7 (-0.76%) | 4,660 |
| 9 Nov 2017 | INR | 6,960 | 7,000 | 6,771 | 6,811.85 | 6,811.85 | -102.2 (-1.48%) | 4,380 |
| 8 Nov 2017 | INR | 7,098.95 | 7,137 | 6,822.1 | 6,914.05 | 6,914.05 | -42.45 (-0.61%) | 14,855 |
| 7 Nov 2017 | INR | 6,899 | 7,125 | 6,700 | 6,956.5 | 6,956.5 | +119.75 (+1.75%) | 61,124 |
| 6 Nov 2017 | INR | 6,789.95 | 6,866 | 6,671.5 | 6,836.75 | 6,836.75 | +134.1 (+2.00%) | 8,755 |
| 3 Nov 2017 | INR | 6,800 | 6,800 | 6,626 | 6,702.65 | 6,702.65 | -11.7 (-0.17%) | 8,140 |
| 2 Nov 2017 | INR | 6,780 | 6,850 | 6,519.4 | 6,714.35 | 6,714.35 | +18.75 (+0.28%) | 17,715 |
| 1 Nov 2017 | INR | 6,399 | 6,780 | 6,362.15 | 6,695.6 | 6,695.6 | +333.45 (+5.24%) | 24,949 |
| 31 Oct 2017 | INR | 6,260 | 6,765 | 6,244 | 6,362.15 | 6,362.15 | +141.75 (+2.28%) | 54,309 |
| 30 Oct 2017 | INR | 6,279.95 | 6,288.6 | 6,180.7 | 6,220.4 | 6,220.4 | +45.15 (+0.73%) | 1,577 |
| 27 Oct 2017 | INR | 6,299 | 6,308.6 | 6,140 | 6,175.25 | 6,175.25 | -43.25 (-0.70%) | 2,763 |
| 26 Oct 2017 | INR | 6,309.95 | 6,309.95 | 6,155 | 6,218.5 | 6,218.5 | -97.2 (-1.54%) | 3,243 |
| 25 Oct 2017 | INR | 6,078.85 | 6,375 | 5,930 | 6,315.7 | 6,315.7 | +312.95 (+5.21%) | 7,349 |
| 24 Oct 2017 | INR | 6,110.05 | 6,128.95 | 5,980.05 | 6,002.75 | 6,002.75 | -80.45 (-1.32%) | 4,034 |
