| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 720 | 750.5 | 720 | 745.25 | 248.4167 | +33.2 (+4.66%) | 16,395 |
| 20 Dec 2017 | INR | 677.95 | 717.4 | 662.25 | 712.05 | 237.35 | +43.05 (+6.43%) | 13,171 |
| 19 Dec 2017 | INR | 655 | 678 | 655 | 669 | 223 | +9.45 (+1.43%) | 4,612 |
| 18 Dec 2017 | INR | 652.05 | 670 | 649.8 | 659.55 | 219.85 | +7.05 (+1.08%) | 4,521 |
| 15 Dec 2017 | INR | 666 | 666 | 651.1 | 652.5 | 217.5 | +0.5 (+0.08%) | 2,565 |
| 14 Dec 2017 | INR | 662 | 667.25 | 642 | 652 | 217.3333 | -13.3 (-2.00%) | 5,398 |
| 13 Dec 2017 | INR | 666.9 | 678 | 655.05 | 665.3 | 221.7667 | -2.65 (-0.40%) | 7,226 |
| 12 Dec 2017 | INR | 670.3 | 676 | 655.05 | 667.95 | 222.65 | -10.4 (-1.53%) | 6,039 |
| 11 Dec 2017 | INR | 677 | 689.45 | 669.35 | 678.35 | 226.1167 | +1.4 (+0.21%) | 6,329 |
| 8 Dec 2017 | INR | 678.1 | 690 | 675.1 | 676.95 | 225.65 | -6.5 (-0.95%) | 3,158 |
| 7 Dec 2017 | INR | 690 | 690 | 671.05 | 683.45 | 227.8167 | -0.65 (-0.10%) | 6,817 |
| 6 Dec 2017 | INR | 675 | 695 | 672.1 | 684.1 | 228.0333 | +2.25 (+0.33%) | 8,685 |
| 5 Dec 2017 | INR | 689 | 700 | 672.1 | 681.85 | 227.2833 | -3.8 (-0.55%) | 7,655 |
| 4 Dec 2017 | INR | 689 | 699 | 663 | 685.65 | 228.55 | +21.15 (+3.18%) | 26,347 |
| 1 Dec 2017 | INR | 623 | 687 | 620 | 664.5 | 221.5 | +36.3 (+5.78%) | 28,056 |
| 30 Nov 2017 | INR | 633.8 | 639.95 | 618.1 | 628.2 | 209.4 | -5.6 (-0.88%) | 4,988 |
| 29 Nov 2017 | INR | 600 | 644 | 595 | 633.8 | 211.2667 | +32.55 (+5.41%) | 22,870 |
| 28 Nov 2017 | INR | 599 | 604.95 | 592.3 | 601.25 | 200.4167 | -2.1 (-0.35%) | 1,980 |
| 27 Nov 2017 | INR | 605 | 605 | 590 | 603.35 | 201.1167 | -0.55 (-0.09%) | 2,385 |
| 24 Nov 2017 | INR | 606.95 | 606.95 | 591.55 | 603.9 | 201.3 | +10.6 (+1.79%) | 6,170 |
| 23 Nov 2017 | INR | 585 | 599 | 580.1 | 593.3 | 197.7667 | +14.05 (+2.43%) | 6,599 |
| 22 Nov 2017 | INR | 589.9 | 591 | 574.05 | 579.25 | 193.0833 | -0.6 (-0.10%) | 10,894 |
| 21 Nov 2017 | INR | 577 | 583 | 577 | 579.85 | 193.2833 | +3 (+0.52%) | 9,562 |
| 20 Nov 2017 | INR | 575 | 581 | 572 | 576.85 | 192.2833 | +3.85 (+0.67%) | 6,810 |
| 17 Nov 2017 | INR | 580 | 580 | 565 | 573 | 191 | +2.55 (+0.45%) | 6,285 |
| 16 Nov 2017 | INR | 572.4 | 572.4 | 560 | 570.45 | 190.15 | +10.95 (+1.96%) | 3,026 |
| 15 Nov 2017 | INR | 575 | 575 | 552 | 559.5 | 186.5 | -3.05 (-0.54%) | 8,378 |
| 14 Nov 2017 | INR | 570.05 | 575 | 560.1 | 562.55 | 187.5167 | -8.95 (-1.57%) | 9,245 |
| 13 Nov 2017 | INR | 580 | 584.75 | 569.05 | 571.5 | 190.5 | -9.1 (-1.57%) | 5,223 |
| 10 Nov 2017 | INR | 591 | 604.8 | 579.6 | 580.6 | 193.5333 | -14.55 (-2.44%) | 9,388 |
