| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 811 | 830.95 | 786.3 | 793.25 | 793.25 | -14.35 (-1.78%) | 101,029 |
| 20 Dec 2017 | INR | 715.35 | 839.95 | 705.9 | 807.6 | 807.6 | +92.3 (+12.90%) | 161,096 |
| 19 Dec 2017 | INR | 712.25 | 719 | 710.45 | 715.3 | 715.3 | +0.1 (+0.01%) | 1,269 |
| 18 Dec 2017 | INR | 701.5 | 719 | 697.9 | 715.2 | 715.2 | +9.35 (+1.32%) | 12,240 |
| 15 Dec 2017 | INR | 706.7 | 715 | 701 | 705.85 | 705.85 | +2 (+0.28%) | 4,843 |
| 14 Dec 2017 | INR | 706.25 | 720.95 | 695.25 | 703.85 | 703.85 | +3.8 (+0.54%) | 6,992 |
| 13 Dec 2017 | INR | 702.1 | 714 | 690.25 | 700.05 | 700.05 | -1.45 (-0.21%) | 9,183 |
| 12 Dec 2017 | INR | 696.65 | 709 | 690 | 701.5 | 701.5 | +2 (+0.29%) | 5,740 |
| 11 Dec 2017 | INR | 692 | 707 | 687.1 | 699.5 | 699.5 | +8.1 (+1.17%) | 3,262 |
| 8 Dec 2017 | INR | 694.5 | 696 | 688.45 | 691.4 | 691.4 | +0.85 (+0.12%) | 16,711 |
| 7 Dec 2017 | INR | 692.5 | 695.45 | 685.3 | 690.55 | 690.55 | +5.25 (+0.77%) | 6,823 |
| 6 Dec 2017 | INR | 685 | 687.6 | 673.5 | 685.3 | 685.3 | -1.95 (-0.28%) | 8,281 |
| 5 Dec 2017 | INR | 692.25 | 693.85 | 683.45 | 687.25 | 687.25 | -4.85 (-0.70%) | 4,080 |
| 4 Dec 2017 | INR | 694.35 | 700 | 684.9 | 692.1 | 692.1 | -2.4 (-0.35%) | 5,934 |
| 1 Dec 2017 | INR | 706.45 | 706.45 | 688.45 | 694.5 | 694.5 | -5.45 (-0.78%) | 6,647 |
| 30 Nov 2017 | INR | 710.45 | 710.45 | 698 | 699.95 | 699.95 | -10.4 (-1.46%) | 109,459 |
| 29 Nov 2017 | INR | 712.95 | 718.95 | 705 | 710.35 | 710.35 | -0.7 (-0.10%) | 3,088 |
| 28 Nov 2017 | INR | 703.3 | 717.25 | 700.85 | 711.05 | 711.05 | +10.45 (+1.49%) | 3,745 |
| 27 Nov 2017 | INR | 709.45 | 709.45 | 689.4 | 700.6 | 700.6 | -7.8 (-1.10%) | 3,821 |
| 24 Nov 2017 | INR | 715.65 | 717.4 | 705 | 708.4 | 708.4 | -2.3 (-0.32%) | 8,407 |
| 23 Nov 2017 | INR | 707.35 | 716.1 | 705 | 710.7 | 710.7 | +4.15 (+0.59%) | 5,797 |
| 22 Nov 2017 | INR | 712.5 | 715.55 | 702.9 | 706.55 | 706.55 | -4.25 (-0.60%) | 5,500 |
| 21 Nov 2017 | INR | 703.8 | 714.9 | 700 | 710.8 | 710.8 | +11.3 (+1.62%) | 9,137 |
| 20 Nov 2017 | INR | 730.1 | 730.1 | 693.5 | 699.5 | 699.5 | -26.85 (-3.70%) | 18,245 |
| 17 Nov 2017 | INR | 726 | 745 | 704.6 | 726.35 | 726.35 | +13.6 (+1.91%) | 23,078 |
| 16 Nov 2017 | INR | 710 | 715.75 | 697.25 | 712.75 | 712.75 | +11.4 (+1.63%) | 19,398 |
| 15 Nov 2017 | INR | 688.9 | 707.35 | 683.85 | 701.35 | 701.35 | +11.65 (+1.69%) | 105,393 |
| 14 Nov 2017 | INR | 694 | 695.5 | 680 | 689.7 | 689.7 | -5.3 (-0.76%) | 12,411 |
| 13 Nov 2017 | INR | 698 | 699.45 | 694 | 695 | 695 | -3 (-0.43%) | 5,102 |
| 10 Nov 2017 | INR | 708.1 | 708.1 | 695.05 | 698 | 698 | -6.2 (-0.88%) | 6,125 |
