| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 614.9 | 614.9 | 571.95 | 584.7 | 292.35 | +9.7 (+1.69%) | 2,532 |
| 20 Dec 2017 | INR | 586.15 | 594 | 570 | 575 | 287.5 | +2.15 (+0.38%) | 5,989 |
| 19 Dec 2017 | INR | 593 | 598 | 570 | 572.85 | 286.425 | -8.45 (-1.45%) | 3,333 |
| 18 Dec 2017 | INR | 588.3 | 607.55 | 580 | 581.3 | 290.65 | -15.2 (-2.55%) | 2,395 |
| 15 Dec 2017 | INR | 592.85 | 601 | 565.5 | 596.5 | 298.25 | +17.55 (+3.03%) | 4,944 |
| 14 Dec 2017 | INR | 586.05 | 610 | 570.5 | 578.95 | 289.475 | +4.05 (+0.70%) | 8,479 |
| 13 Dec 2017 | INR | 592.75 | 595 | 559 | 574.9 | 287.45 | -24.35 (-4.06%) | 1,379 |
| 12 Dec 2017 | INR | 590 | 601.05 | 585.35 | 599.25 | 299.625 | +14.55 (+2.49%) | 2,188 |
| 11 Dec 2017 | INR | 582 | 610 | 582 | 584.7 | 292.35 | +0.1 (+0.02%) | 37,049 |
| 8 Dec 2017 | INR | 588.45 | 600.1 | 579.05 | 584.6 | 292.3 | +2.35 (+0.40%) | 2,575 |
| 7 Dec 2017 | INR | 563 | 588.75 | 555.55 | 582.25 | 291.125 | +29.8 (+5.39%) | 2,073 |
| 6 Dec 2017 | INR | 570 | 580 | 548.15 | 552.45 | 276.225 | -13.1 (-2.32%) | 619 |
| 5 Dec 2017 | INR | 571 | 584.65 | 561.2 | 565.55 | 282.775 | -13.85 (-2.39%) | 1,892 |
| 4 Dec 2017 | INR | 590 | 590 | 555.6 | 579.4 | 289.7 | -8.35 (-1.42%) | 5,583 |
| 1 Dec 2017 | INR | 622.6 | 629 | 579.5 | 587.75 | 293.875 | -27.3 (-4.44%) | 6,766 |
| 30 Nov 2017 | INR | 588.9 | 636 | 575 | 615.05 | 307.525 | +19.6 (+3.29%) | 14,767 |
| 29 Nov 2017 | INR | 598.4 | 612 | 591 | 595.45 | 297.725 | +1.05 (+0.18%) | 5,371 |
| 28 Nov 2017 | INR | 580 | 626 | 580 | 594.4 | 297.2 | +12.8 (+2.20%) | 26,507 |
| 27 Nov 2017 | INR | 517.8 | 608 | 517.8 | 581.6 | 290.8 | +72.95 (+14.34%) | 57,563 |
| 24 Nov 2017 | INR | 505 | 519.4 | 497 | 508.65 | 254.325 | +15.8 (+3.21%) | 8,630 |
| 23 Nov 2017 | INR | 481 | 514.7 | 478.5 | 492.85 | 246.425 | +21.75 (+4.62%) | 4,525 |
| 22 Nov 2017 | INR | 470.15 | 475 | 468 | 471.1 | 235.55 | +5.15 (+1.11%) | 816 |
| 21 Nov 2017 | INR | 470 | 478.9 | 465.95 | 465.95 | 232.975 | +0.1 (+0.02%) | 3,274 |
| 20 Nov 2017 | INR | 457.9 | 475 | 457.85 | 465.85 | 232.925 | +4.55 (+0.99%) | 2,889 |
| 17 Nov 2017 | INR | 485 | 485 | 455.05 | 461.3 | 230.65 | +11.55 (+2.57%) | 2,419 |
| 16 Nov 2017 | INR | 449.9 | 454.95 | 445.1 | 449.75 | 224.875 | +8.2 (+1.86%) | 887 |
| 15 Nov 2017 | INR | 467 | 467 | 440.15 | 441.55 | 220.775 | -25.35 (-5.43%) | 2,778 |
| 14 Nov 2017 | INR | 465 | 470.3 | 462 | 466.9 | 233.45 | -11.95 (-2.50%) | 1,203 |
| 13 Nov 2017 | INR | 489.05 | 494 | 473 | 478.85 | 239.425 | +0.95 (+0.20%) | 1,840 |
| 10 Nov 2017 | INR | 480 | 481.05 | 470 | 477.9 | 238.95 | -3.5 (-0.73%) | 4,306 |
