| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 647 | 647 | 640.8 | 643.65 | 128.73 | -0.4 (-0.06%) | 4,134 |
| 20 Dec 2017 | INR | 644 | 648 | 639.55 | 644.05 | 128.81 | +10.95 (+1.73%) | 6,456 |
| 19 Dec 2017 | INR | 649 | 649 | 632 | 633.1 | 126.62 | -7.1 (-1.11%) | 7,945 |
| 18 Dec 2017 | INR | 632.05 | 647.95 | 625 | 640.2 | 128.04 | +2.6 (+0.41%) | 4,597 |
| 15 Dec 2017 | INR | 644.8 | 649.15 | 631.2 | 637.6 | 127.52 | +3.7 (+0.58%) | 3,349 |
| 14 Dec 2017 | INR | 649.8 | 655 | 628.05 | 633.9 | 126.78 | -14.85 (-2.29%) | 5,035 |
| 13 Dec 2017 | INR | 639.75 | 652 | 639.75 | 648.75 | 129.75 | +2.25 (+0.35%) | 6,694 |
| 12 Dec 2017 | INR | 632.2 | 656 | 632 | 646.5 | 129.3 | +14.25 (+2.25%) | 9,509 |
| 11 Dec 2017 | INR | 623 | 642.5 | 619.75 | 632.25 | 126.45 | +8.95 (+1.44%) | 19,670 |
| 8 Dec 2017 | INR | 627.05 | 628.4 | 620 | 623.3 | 124.66 | -1.75 (-0.28%) | 179,954 |
| 7 Dec 2017 | INR | 636.6 | 636.6 | 621 | 625.05 | 125.01 | -6 (-0.95%) | 4,142 |
| 6 Dec 2017 | INR | 641.85 | 642.55 | 626.25 | 631.05 | 126.21 | -3.05 (-0.48%) | 5,629 |
| 5 Dec 2017 | INR | 638.35 | 645 | 633 | 634.1 | 126.82 | -4.95 (-0.77%) | 68,106 |
| 4 Dec 2017 | INR | 642.95 | 643.55 | 623 | 639.05 | 127.81 | -1.55 (-0.24%) | 2,016 |
| 1 Dec 2017 | INR | 655 | 660 | 635 | 640.6 | 128.12 | -8.75 (-1.35%) | 87,030 |
| 30 Nov 2017 | INR | 650 | 659 | 617.2 | 649.35 | 129.87 | -1.95 (-0.30%) | 20,676 |
| 29 Nov 2017 | INR | 659 | 669.8 | 650 | 651.3 | 130.26 | +0.55 (+0.08%) | 9,263 |
| 28 Nov 2017 | INR | 640 | 664.7 | 630.5 | 650.75 | 130.15 | +19.9 (+3.15%) | 16,711 |
| 27 Nov 2017 | INR | 620 | 635 | 620 | 630.85 | 126.17 | +8.25 (+1.33%) | 4,667 |
| 24 Nov 2017 | INR | 629.45 | 634 | 620.05 | 622.6 | 124.52 | -2.7 (-0.43%) | 6,649 |
| 23 Nov 2017 | INR | 633.3 | 636 | 622.15 | 625.3 | 125.06 | -6.25 (-0.99%) | 5,719 |
| 22 Nov 2017 | INR | 639.9 | 641.45 | 625.05 | 631.55 | 126.31 | -4.8 (-0.75%) | 12,259 |
| 21 Nov 2017 | INR | 626 | 638.05 | 623.75 | 636.35 | 127.27 | +10.15 (+1.62%) | 9,140 |
| 20 Nov 2017 | INR | 611 | 632 | 609 | 626.2 | 125.24 | +11.6 (+1.89%) | 23,326 |
| 17 Nov 2017 | INR | 621 | 633 | 610 | 614.6 | 122.92 | -5.5 (-0.89%) | 9,014 |
| 16 Nov 2017 | INR | 640.85 | 642.15 | 618 | 620.1 | 124.02 | -12.1 (-1.91%) | 15,494 |
| 15 Nov 2017 | INR | 660 | 667 | 618.5 | 632.2 | 126.44 | -27.45 (-4.16%) | 8,718 |
| 14 Nov 2017 | INR | 693 | 693 | 656.8 | 659.65 | 131.93 | -35.9 (-5.16%) | 5,003 |
| 13 Nov 2017 | INR | 699 | 713.1 | 688.6 | 695.55 | 139.11 | -16.05 (-2.26%) | 66,280 |
| 10 Nov 2017 | INR | 715.85 | 723 | 710 | 711.6 | 142.32 | +1.5 (+0.21%) | 7,525 |
