| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 514.3 | 527 | 514.3 | 520.95 | 520.95 | +5.1 (+0.99%) | 13,274 |
| 20 Dec 2017 | INR | 534 | 534 | 513.1 | 515.85 | 515.85 | -1.4 (-0.27%) | 10,341 |
| 19 Dec 2017 | INR | 523.5 | 524.7 | 516 | 517.25 | 517.25 | +0.85 (+0.16%) | 4,683 |
| 18 Dec 2017 | INR | 520 | 526.65 | 506 | 516.4 | 516.4 | -4.35 (-0.84%) | 6,442 |
| 15 Dec 2017 | INR | 519.75 | 524.4 | 516.05 | 520.75 | 520.75 | +3.9 (+0.75%) | 4,680 |
| 14 Dec 2017 | INR | 512 | 521.65 | 510 | 516.85 | 516.85 | +1.25 (+0.24%) | 7,295 |
| 13 Dec 2017 | INR | 523.8 | 525.45 | 512 | 515.6 | 515.6 | -3.1 (-0.60%) | 3,405 |
| 12 Dec 2017 | INR | 516.35 | 526 | 516.2 | 518.7 | 518.7 | +0.65 (+0.13%) | 6,094 |
| 11 Dec 2017 | INR | 523 | 525.4 | 515.2 | 518.05 | 518.05 | -5.15 (-0.98%) | 2,946 |
| 8 Dec 2017 | INR | 523 | 526 | 520.05 | 523.2 | 523.2 | +6.55 (+1.27%) | 3,223 |
| 7 Dec 2017 | INR | 524 | 527 | 506.15 | 516.65 | 516.65 | -4.05 (-0.78%) | 3,672 |
| 6 Dec 2017 | INR | 520.85 | 522.75 | 515 | 520.7 | 520.7 | +2.65 (+0.51%) | 1,750 |
| 5 Dec 2017 | INR | 514.3 | 520.65 | 509.4 | 518.05 | 518.05 | +4.95 (+0.96%) | 1,969 |
| 4 Dec 2017 | INR | 524 | 524 | 505.05 | 513.1 | 513.1 | -3.9 (-0.75%) | 3,228 |
| 1 Dec 2017 | INR | 520.9 | 525 | 514 | 517 | 517 | -1.5 (-0.29%) | 9,957 |
| 30 Nov 2017 | INR | 525.8 | 528.35 | 513.45 | 518.5 | 518.5 | -8.9 (-1.69%) | 5,240 |
| 29 Nov 2017 | INR | 530 | 534.8 | 522 | 527.4 | 527.4 | -1.2 (-0.23%) | 2,662 |
| 28 Nov 2017 | INR | 535 | 543.2 | 527 | 528.6 | 528.6 | -2.25 (-0.42%) | 3,913 |
| 27 Nov 2017 | INR | 541.45 | 541.45 | 525 | 530.85 | 530.85 | -6.3 (-1.17%) | 20,585 |
| 24 Nov 2017 | INR | 549 | 556 | 535 | 537.15 | 537.15 | -4.35 (-0.80%) | 20,331 |
| 23 Nov 2017 | INR | 524 | 544.8 | 517.35 | 541.5 | 541.5 | +32.5 (+6.39%) | 25,274 |
| 22 Nov 2017 | INR | 514.5 | 514.5 | 506 | 509 | 509 | -2.95 (-0.58%) | 3,405 |
| 21 Nov 2017 | INR | 514.9 | 514.9 | 509.1 | 511.95 | 511.95 | +0.2 (+0.04%) | 2,957 |
| 20 Nov 2017 | INR | 514.5 | 518.65 | 506.3 | 511.75 | 511.75 | -2.55 (-0.50%) | 5,528 |
| 17 Nov 2017 | INR | 514.9 | 514.9 | 512.05 | 514.3 | 514.3 | +4.1 (+0.80%) | 780 |
| 16 Nov 2017 | INR | 517.8 | 518.5 | 510 | 510.2 | 510.2 | -1.55 (-0.30%) | 1,627 |
| 15 Nov 2017 | INR | 520 | 525 | 509 | 511.75 | 511.75 | -4.55 (-0.88%) | 3,015 |
| 14 Nov 2017 | INR | 510.05 | 517.9 | 510 | 516.3 | 516.3 | +10.4 (+2.06%) | 2,278 |
| 13 Nov 2017 | INR | 524.9 | 524.9 | 497.1 | 505.9 | 505.9 | -6.05 (-1.18%) | 5,538 |
| 10 Nov 2017 | INR | 514.8 | 516.75 | 509 | 511.95 | 511.95 | -1.95 (-0.38%) | 3,437 |
