| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 508 | 542.05 | 508 | 536.85 | 536.85 | +27.2 (+5.34%) | 3,941 |
| 20 Dec 2017 | INR | 498.75 | 515 | 498.7 | 509.65 | 509.65 | +11.1 (+2.23%) | 412 |
| 19 Dec 2017 | INR | 507.75 | 509.85 | 498.1 | 498.55 | 498.55 | -2.3 (-0.46%) | 2,147 |
| 18 Dec 2017 | INR | 482 | 505 | 480 | 500.85 | 500.85 | +4.15 (+0.84%) | 2,306 |
| 15 Dec 2017 | INR | 502.5 | 509.95 | 494.95 | 496.7 | 496.7 | -1.2 (-0.24%) | 385 |
| 14 Dec 2017 | INR | 512.9 | 512.9 | 495.35 | 497.9 | 497.9 | -12.95 (-2.53%) | 891 |
| 13 Dec 2017 | INR | 519.2 | 519.2 | 507 | 510.85 | 510.85 | -4.45 (-0.86%) | 407 |
| 12 Dec 2017 | INR | 523.45 | 538 | 514 | 515.3 | 515.3 | -14.15 (-2.67%) | 352 |
| 11 Dec 2017 | INR | 549 | 549 | 517 | 529.45 | 529.45 | -7.25 (-1.35%) | 2,849 |
| 8 Dec 2017 | INR | 533 | 540.4 | 530 | 536.7 | 536.7 | +6.7 (+1.26%) | 3,053 |
| 7 Dec 2017 | INR | 535.55 | 535.8 | 523.45 | 530 | 530 | +0.5 (+0.09%) | 988 |
| 6 Dec 2017 | INR | 531 | 540.15 | 525 | 529.5 | 529.5 | -6.7 (-1.25%) | 722 |
| 5 Dec 2017 | INR | 539.9 | 542 | 528.85 | 536.2 | 536.2 | -1.7 (-0.32%) | 1,678 |
| 4 Dec 2017 | INR | 522 | 545 | 516 | 537.9 | 537.9 | +21.8 (+4.22%) | 5,267 |
| 1 Dec 2017 | INR | 527.45 | 537 | 514 | 516.1 | 516.1 | -7.95 (-1.52%) | 2,848 |
| 30 Nov 2017 | INR | 519.1 | 525 | 511 | 524.05 | 524.05 | +0.35 (+0.07%) | 644 |
| 29 Nov 2017 | INR | 523.95 | 527.45 | 517.2 | 523.7 | 523.7 | +5.2 (+1.00%) | 3,555 |
| 28 Nov 2017 | INR | 521 | 525 | 517.5 | 518.5 | 518.5 | -3.95 (-0.76%) | 518 |
| 27 Nov 2017 | INR | 524.9 | 527.7 | 510 | 522.45 | 522.45 | -2.7 (-0.51%) | 1,491 |
| 24 Nov 2017 | INR | 530 | 530 | 518 | 525.15 | 525.15 | -2.7 (-0.51%) | 612 |
| 23 Nov 2017 | INR | 509.9 | 529.9 | 509.9 | 527.85 | 527.85 | +20.2 (+3.98%) | 2,263 |
| 22 Nov 2017 | INR | 514.9 | 515 | 495.1 | 507.65 | 507.65 | -7.2 (-1.40%) | 1,219 |
| 21 Nov 2017 | INR | 529 | 529 | 510 | 514.85 | 514.85 | -14.2 (-2.68%) | 2,240 |
| 20 Nov 2017 | INR | 496 | 553.6 | 496 | 529.05 | 529.05 | +36.65 (+7.44%) | 9,170 |
| 17 Nov 2017 | INR | 488 | 500 | 488 | 492.4 | 492.4 | +1.3 (+0.26%) | 1,023 |
| 16 Nov 2017 | INR | 492.2 | 499.95 | 487 | 491.1 | 491.1 | +4.3 (+0.88%) | 1,646 |
| 15 Nov 2017 | INR | 492.2 | 495.95 | 485 | 486.8 | 486.8 | +3.35 (+0.69%) | 493 |
| 14 Nov 2017 | INR | 489 | 499 | 480.15 | 483.45 | 483.45 | -6.4 (-1.31%) | 7,624 |
| 13 Nov 2017 | INR | 485 | 497.95 | 482 | 489.85 | 489.85 | -2.9 (-0.59%) | 1,106 |
| 10 Nov 2017 | INR | 496.5 | 496.65 | 490 | 492.75 | 492.75 | +1.1 (+0.22%) | 4,406 |
