| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 528.45 | 540.05 | 528.4 | 535.1 | 535.1 | +3.05 (+0.57%) | 326,468 |
| 20 Dec 2017 | INR | 535 | 535 | 526.6 | 532.05 | 532.05 | +1.45 (+0.27%) | 102,713 |
| 19 Dec 2017 | INR | 530 | 533.9 | 525 | 530.6 | 530.6 | +4.75 (+0.90%) | 124,844 |
| 18 Dec 2017 | INR | 520 | 529.9 | 506.55 | 525.85 | 525.85 | +3.8 (+0.73%) | 174,061 |
| 15 Dec 2017 | INR | 523.35 | 526 | 516 | 522.05 | 522.05 | +8.55 (+1.67%) | 148,960 |
| 14 Dec 2017 | INR | 503.55 | 515 | 503.55 | 513.5 | 513.5 | +8.65 (+1.71%) | 111,464 |
| 13 Dec 2017 | INR | 495.1 | 511.5 | 495.1 | 504.85 | 504.85 | +5.05 (+1.01%) | 192,317 |
| 12 Dec 2017 | INR | 512 | 515.55 | 498 | 499.8 | 499.8 | -13.2 (-2.57%) | 97,268 |
| 11 Dec 2017 | INR | 525 | 525 | 510.05 | 513 | 513 | -1.25 (-0.24%) | 193,645 |
| 8 Dec 2017 | INR | 501.5 | 516.05 | 499.05 | 514.25 | 514.25 | +16.05 (+3.22%) | 228,563 |
| 7 Dec 2017 | INR | 491 | 499.15 | 491 | 498.2 | 498.2 | +7.1 (+1.45%) | 87,353 |
| 6 Dec 2017 | INR | 504 | 504 | 490 | 491.1 | 491.1 | -7.7 (-1.54%) | 127,556 |
| 5 Dec 2017 | INR | 497.85 | 503.65 | 497 | 498.8 | 498.8 | +3.85 (+0.78%) | 152,496 |
| 4 Dec 2017 | INR | 496.4 | 499.5 | 491.35 | 494.95 | 494.95 | -1.4 (-0.28%) | 208,186 |
| 1 Dec 2017 | INR | 504 | 529 | 494 | 496.35 | 496.35 | -6.4 (-1.27%) | 127,409 |
| 30 Nov 2017 | INR | 505 | 513.05 | 500.25 | 502.75 | 502.75 | -6.2 (-1.22%) | 149,278 |
| 29 Nov 2017 | INR | 513 | 516.75 | 502.5 | 508.95 | 508.95 | +1.05 (+0.21%) | 86,331 |
| 28 Nov 2017 | INR | 508 | 513 | 500.5 | 507.9 | 507.9 | +0.15 (+0.03%) | 139,442 |
| 27 Nov 2017 | INR | 506 | 510.4 | 502.1 | 507.75 | 507.75 | -3.6 (-0.70%) | 460,632 |
| 24 Nov 2017 | INR | 502 | 512.4 | 502 | 511.35 | 511.35 | +4.65 (+0.92%) | 203,306 |
| 23 Nov 2017 | INR | 506.05 | 512.8 | 502.15 | 506.7 | 506.7 | -1.2 (-0.24%) | 188,961 |
| 22 Nov 2017 | INR | 514 | 514 | 504.3 | 507.9 | 507.9 | -3.95 (-0.77%) | 237,789 |
| 21 Nov 2017 | INR | 504.2 | 513.7 | 500.05 | 511.85 | 511.85 | +7.75 (+1.54%) | 327,520 |
| 20 Nov 2017 | INR | 505 | 507.9 | 496.55 | 504.1 | 504.1 | -0.25 (-0.05%) | 169,434 |
| 17 Nov 2017 | INR | 503 | 507 | 496 | 504.35 | 504.35 | +5.3 (+1.06%) | 373,594 |
| 16 Nov 2017 | INR | 500.05 | 509.75 | 493.35 | 499.05 | 499.05 | -6 (-1.19%) | 129,133 |
| 15 Nov 2017 | INR | 500 | 508.5 | 497 | 505.05 | 505.05 | +11.85 (+2.40%) | 488,913 |
| 14 Nov 2017 | INR | 501 | 501 | 488 | 493.2 | 493.2 | -7.85 (-1.57%) | 93,643 |
| 13 Nov 2017 | INR | 517 | 518.5 | 494 | 501.05 | 501.05 | -11.95 (-2.33%) | 345,553 |
| 10 Nov 2017 | INR | 519 | 519 | 509 | 513 | 513 | -9.1 (-1.74%) | 90,932 |
