| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 627.1 | 647.95 | 627.1 | 641.3 | 641.3 | +11.7 (+1.86%) | 8,044 |
| 20 Dec 2017 | INR | 627.25 | 639 | 626.05 | 629.6 | 629.6 | +2.35 (+0.37%) | 7,345 |
| 19 Dec 2017 | INR | 627.05 | 631.7 | 623.1 | 627.25 | 627.25 | +1.8 (+0.29%) | 5,277 |
| 18 Dec 2017 | INR | 622.05 | 628.95 | 622 | 625.45 | 625.45 | +0.1 (+0.02%) | 4,747 |
| 15 Dec 2017 | INR | 642 | 642 | 620 | 625.35 | 625.35 | +2.25 (+0.36%) | 7,286 |
| 14 Dec 2017 | INR | 629 | 631 | 620.1 | 623.1 | 623.1 | -3.75 (-0.60%) | 7,763 |
| 13 Dec 2017 | INR | 636.35 | 637.8 | 625.5 | 626.85 | 626.85 | -5.95 (-0.94%) | 4,652 |
| 12 Dec 2017 | INR | 638 | 639.9 | 631.25 | 632.8 | 632.8 | -1.05 (-0.17%) | 3,379 |
| 11 Dec 2017 | INR | 637.25 | 642.95 | 633.05 | 633.85 | 633.85 | -1.45 (-0.23%) | 4,976 |
| 8 Dec 2017 | INR | 645.85 | 645.9 | 633.15 | 635.3 | 635.3 | -4.35 (-0.68%) | 6,159 |
| 7 Dec 2017 | INR | 641 | 644 | 627 | 639.65 | 639.65 | -8.6 (-1.33%) | 9,258 |
| 6 Dec 2017 | INR | 646.6 | 651 | 646.6 | 648.25 | 648.25 | -2.1 (-0.32%) | 24,150 |
| 5 Dec 2017 | INR | 648 | 652.7 | 645.55 | 650.35 | 650.35 | +3.4 (+0.53%) | 12,798 |
| 4 Dec 2017 | INR | 646 | 649.8 | 645 | 646.95 | 646.95 | +1.35 (+0.21%) | 6,806 |
| 1 Dec 2017 | INR | 646.1 | 647.85 | 644.5 | 645.6 | 645.6 | +0.5 (+0.08%) | 7,211 |
| 30 Nov 2017 | INR | 647 | 647.9 | 645 | 645.1 | 645.1 | -2 (-0.31%) | 5,090 |
| 29 Nov 2017 | INR | 643 | 650 | 642.75 | 647.1 | 647.1 | +1.85 (+0.29%) | 6,603 |
| 28 Nov 2017 | INR | 644.6 | 647 | 644.6 | 645.25 | 645.25 | +0.7 (+0.11%) | 7,270 |
| 27 Nov 2017 | INR | 644.5 | 648.5 | 643.55 | 644.55 | 644.55 | +1.25 (+0.19%) | 6,916 |
| 24 Nov 2017 | INR | 646.1 | 647.9 | 642 | 643.3 | 643.3 | -1.05 (-0.16%) | 10,825 |
| 23 Nov 2017 | INR | 647.85 | 647.85 | 642 | 644.35 | 644.35 | +4.1 (+0.64%) | 12,768 |
| 22 Nov 2017 | INR | 641.2 | 643.5 | 638.3 | 640.25 | 640.25 | -3 (-0.47%) | 8,427 |
| 21 Nov 2017 | INR | 638 | 645 | 638 | 643.25 | 643.25 | +4.65 (+0.73%) | 10,455 |
| 20 Nov 2017 | INR | 637 | 641.8 | 635 | 638.6 | 638.6 | +2.65 (+0.42%) | 5,691 |
| 17 Nov 2017 | INR | 635.75 | 639.8 | 635 | 635.95 | 635.95 | +0.5 (+0.08%) | 8,284 |
| 16 Nov 2017 | INR | 632.5 | 639 | 632.5 | 635.45 | 635.45 | -0.5 (-0.08%) | 6,104 |
| 15 Nov 2017 | INR | 638 | 639 | 633.25 | 635.95 | 635.95 | +0.15 (+0.02%) | 7,895 |
| 14 Nov 2017 | INR | 642 | 646.7 | 635 | 635.8 | 635.8 | -6.9 (-1.07%) | 11,925 |
| 13 Nov 2017 | INR | 644.85 | 654 | 640 | 642.7 | 642.7 | -2.2 (-0.34%) | 21,011 |
| 10 Nov 2017 | INR | 635 | 649.5 | 635 | 644.9 | 644.9 | +8.5 (+1.34%) | 8,420 |
