| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 639.55 | 653.55 | 639.55 | 649.2 | 649.2 | +12.6 (+1.98%) | 233,495 |
| 20 Dec 2017 | INR | 635.15 | 642.55 | 634.4 | 636.6 | 636.6 | +2.7 (+0.43%) | 85,136 |
| 19 Dec 2017 | INR | 625 | 637 | 625 | 633.9 | 633.9 | +3.5 (+0.56%) | 37,785 |
| 18 Dec 2017 | INR | 631.4 | 635.8 | 612 | 630.4 | 630.4 | -1 (-0.16%) | 59,832 |
| 15 Dec 2017 | INR | 622.45 | 642.6 | 621.4 | 631.4 | 631.4 | +14.6 (+2.37%) | 114,220 |
| 14 Dec 2017 | INR | 619 | 622.4 | 607.05 | 616.8 | 616.8 | -2.3 (-0.37%) | 365,759 |
| 13 Dec 2017 | INR | 633 | 633 | 615.55 | 619.1 | 619.1 | -8.55 (-1.36%) | 24,604 |
| 12 Dec 2017 | INR | 624.35 | 636.6 | 619.65 | 627.65 | 627.65 | +3.4 (+0.54%) | 56,624 |
| 11 Dec 2017 | INR | 627.35 | 634 | 621 | 624.25 | 624.25 | -0.2 (-0.03%) | 72,003 |
| 8 Dec 2017 | INR | 620.6 | 627.4 | 617.5 | 624.45 | 624.45 | +6.4 (+1.04%) | 49,451 |
| 7 Dec 2017 | INR | 600 | 620 | 587.05 | 618.05 | 618.05 | +16.85 (+2.80%) | 101,385 |
| 6 Dec 2017 | INR | 624 | 624 | 599.5 | 601.2 | 601.2 | -21 (-3.38%) | 40,042 |
| 5 Dec 2017 | INR | 606.65 | 625 | 606.65 | 622.2 | 622.2 | +12.4 (+2.03%) | 37,846 |
| 4 Dec 2017 | INR | 615 | 620.05 | 605 | 609.8 | 609.8 | -6.75 (-1.09%) | 44,991 |
| 1 Dec 2017 | INR | 635.95 | 638.05 | 612 | 616.55 | 616.55 | -20.15 (-3.16%) | 98,340 |
| 30 Nov 2017 | INR | 636 | 646.95 | 633.15 | 636.7 | 636.7 | -5.85 (-0.91%) | 46,378 |
| 29 Nov 2017 | INR | 639.25 | 653.45 | 639 | 642.55 | 642.55 | +5.7 (+0.90%) | 71,061 |
| 28 Nov 2017 | INR | 651.8 | 651.8 | 634.05 | 636.85 | 636.85 | -10.9 (-1.68%) | 212,163 |
| 27 Nov 2017 | INR | 623.25 | 652 | 617.4 | 647.75 | 647.75 | +24.6 (+3.95%) | 115,782 |
| 24 Nov 2017 | INR | 622.75 | 628.85 | 618.35 | 623.15 | 623.15 | -1.2 (-0.19%) | 40,710 |
| 23 Nov 2017 | INR | 628.6 | 630.75 | 615 | 624.35 | 624.35 | +1.2 (+0.19%) | 73,529 |
| 22 Nov 2017 | INR | 630 | 630 | 615.1 | 623.15 | 623.15 | -4.2 (-0.67%) | 347,637 |
| 21 Nov 2017 | INR | 639 | 639 | 625 | 627.35 | 627.35 | -2.1 (-0.33%) | 116,817 |
| 20 Nov 2017 | INR | 611 | 633.4 | 611 | 629.45 | 629.45 | +19.05 (+3.12%) | 164,779 |
| 17 Nov 2017 | INR | 624 | 624 | 604 | 610.4 | 610.4 | -3.75 (-0.61%) | 95,531 |
| 16 Nov 2017 | INR | 590 | 618.8 | 586.5 | 614.15 | 614.15 | +30.45 (+5.22%) | 260,616 |
| 15 Nov 2017 | INR | 601.55 | 603.9 | 578.25 | 583.7 | 583.7 | -16.65 (-2.77%) | 70,576 |
| 14 Nov 2017 | INR | 575 | 603 | 572.35 | 600.35 | 600.35 | +24.15 (+4.19%) | 209,056 |
| 13 Nov 2017 | INR | 569 | 582.1 | 557.15 | 576.2 | 576.2 | +5.65 (+0.99%) | 114,603 |
| 10 Nov 2017 | INR | 562 | 591 | 559.6 | 570.55 | 570.55 | +8.45 (+1.50%) | 415,717 |
