| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 681.75 | 687.1 | 676 | 679.1 | 679.1 | -1.9 (-0.28%) | 30,172 |
| 20 Dec 2017 | INR | 689.05 | 690.15 | 679.45 | 681 | 681 | -8.45 (-1.23%) | 39,332 |
| 19 Dec 2017 | INR | 684.05 | 692.4 | 682.95 | 689.45 | 689.45 | +4.85 (+0.71%) | 46,307 |
| 18 Dec 2017 | INR | 687.5 | 695 | 662.85 | 684.6 | 684.6 | -2.9 (-0.42%) | 87,395 |
| 15 Dec 2017 | INR | 709 | 712 | 685 | 687.5 | 687.5 | -14.7 (-2.09%) | 114,298 |
| 14 Dec 2017 | INR | 745 | 758 | 698.35 | 702.2 | 702.2 | +7.65 (+1.10%) | 561,038 |
| 13 Dec 2017 | INR | 701.8 | 714 | 682.85 | 694.55 | 694.55 | -5.6 (-0.80%) | 38,559 |
| 12 Dec 2017 | INR | 721.8 | 722.5 | 695.95 | 700.15 | 700.15 | -13.9 (-1.95%) | 55,016 |
| 11 Dec 2017 | INR | 689 | 720 | 675.9 | 714.05 | 714.05 | +34.45 (+5.07%) | 108,700 |
| 8 Dec 2017 | INR | 683.3 | 689.7 | 676.7 | 679.6 | 679.6 | -4.15 (-0.61%) | 11,492 |
| 7 Dec 2017 | INR | 666.9 | 689.2 | 665.35 | 683.75 | 683.75 | +18.3 (+2.75%) | 14,702 |
| 6 Dec 2017 | INR | 678 | 681 | 659.7 | 665.45 | 665.45 | -4.7 (-0.70%) | 25,116 |
| 5 Dec 2017 | INR | 669.45 | 675 | 659.55 | 670.15 | 670.15 | +1.65 (+0.25%) | 11,587 |
| 4 Dec 2017 | INR | 683.45 | 685 | 663 | 668.5 | 668.5 | -11.15 (-1.64%) | 25,410 |
| 1 Dec 2017 | INR | 685 | 694 | 675.75 | 679.65 | 679.65 | -7.75 (-1.13%) | 6,121 |
| 30 Nov 2017 | INR | 682 | 694 | 682 | 687.4 | 687.4 | -1.1 (-0.16%) | 18,210 |
| 29 Nov 2017 | INR | 693.65 | 695.2 | 680 | 688.5 | 688.5 | -1.5 (-0.22%) | 11,997 |
| 28 Nov 2017 | INR | 690.3 | 698.7 | 689 | 690 | 690 | -1.05 (-0.15%) | 22,567 |
| 27 Nov 2017 | INR | 693.4 | 697 | 689.05 | 691.05 | 691.05 | -2.2 (-0.32%) | 11,930 |
| 24 Nov 2017 | INR | 691 | 700.1 | 690.65 | 693.25 | 693.25 | -4.75 (-0.68%) | 10,502 |
| 23 Nov 2017 | INR | 696.05 | 700.1 | 687.1 | 698 | 698 | +3.75 (+0.54%) | 12,720 |
| 22 Nov 2017 | INR | 700.45 | 704.25 | 690 | 694.25 | 694.25 | -4.4 (-0.63%) | 16,504 |
| 21 Nov 2017 | INR | 710.7 | 716.7 | 693.9 | 698.65 | 698.65 | -6.8 (-0.96%) | 52,283 |
| 20 Nov 2017 | INR | 711.95 | 711.95 | 702 | 705.45 | 705.45 | +4.45 (+0.63%) | 9,937 |
| 17 Nov 2017 | INR | 669.95 | 714.5 | 669.95 | 701 | 701 | +6.75 (+0.97%) | 41,528 |
| 16 Nov 2017 | INR | 686.5 | 699.6 | 685.05 | 694.25 | 694.25 | +12.95 (+1.90%) | 14,690 |
| 15 Nov 2017 | INR | 696.15 | 699.5 | 673.3 | 681.3 | 681.3 | -13.95 (-2.01%) | 15,198 |
| 14 Nov 2017 | INR | 693.9 | 709.9 | 692.6 | 695.25 | 695.25 | +1.35 (+0.19%) | 37,809 |
| 13 Nov 2017 | INR | 699.55 | 712 | 688.2 | 693.9 | 693.9 | -7.2 (-1.03%) | 32,884 |
| 10 Nov 2017 | INR | 693 | 710.7 | 688.2 | 701.1 | 701.1 | +8 (+1.15%) | 46,919 |
