| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 562.1 | 578 | 562 | 567.3 | 567.3 | +2.15 (+0.38%) | 9,714 |
| 20 Dec 2017 | INR | 570 | 578.9 | 560 | 565.15 | 565.15 | -8.55 (-1.49%) | 7,001 |
| 19 Dec 2017 | INR | 562.55 | 583 | 562.55 | 573.7 | 573.7 | +11.8 (+2.10%) | 8,697 |
| 18 Dec 2017 | INR | 573 | 580 | 555.1 | 561.9 | 561.9 | -11 (-1.92%) | 3,739 |
| 15 Dec 2017 | INR | 587.45 | 587.45 | 565.1 | 572.9 | 572.9 | -2.6 (-0.45%) | 2,249 |
| 14 Dec 2017 | INR | 575.85 | 582.5 | 565 | 575.5 | 575.5 | -4.4 (-0.76%) | 3,613 |
| 13 Dec 2017 | INR | 590 | 597 | 575.2 | 579.9 | 579.9 | -9.3 (-1.58%) | 3,493 |
| 12 Dec 2017 | INR | 600 | 600 | 580.1 | 589.2 | 589.2 | -3.9 (-0.66%) | 2,546 |
| 11 Dec 2017 | INR | 585 | 598.75 | 585 | 593.1 | 593.1 | +10.15 (+1.74%) | 4,375 |
| 8 Dec 2017 | INR | 565 | 587 | 556.05 | 582.95 | 582.95 | +28.45 (+5.13%) | 5,529 |
| 7 Dec 2017 | INR | 563.95 | 563.95 | 550.3 | 554.5 | 554.5 | +1.4 (+0.25%) | 3,457 |
| 6 Dec 2017 | INR | 551.05 | 563.95 | 550.8 | 553.1 | 553.1 | -2.7 (-0.49%) | 5,117 |
| 5 Dec 2017 | INR | 565.7 | 579 | 550.7 | 555.8 | 555.8 | -7.8 (-1.38%) | 4,377 |
| 4 Dec 2017 | INR | 559.25 | 574.9 | 559.25 | 563.6 | 563.6 | +5.5 (+0.99%) | 5,984 |
| 1 Dec 2017 | INR | 573.9 | 579 | 555 | 558.1 | 558.1 | -9.35 (-1.65%) | 5,022 |
| 30 Nov 2017 | INR | 566.55 | 575.3 | 566.55 | 567.45 | 567.45 | -0.45 (-0.08%) | 2,884 |
| 29 Nov 2017 | INR | 575 | 589 | 566.05 | 567.9 | 567.9 | -5.7 (-0.99%) | 5,728 |
| 28 Nov 2017 | INR | 578 | 582.75 | 569 | 573.6 | 573.6 | -1.5 (-0.26%) | 16,080 |
| 27 Nov 2017 | INR | 575.1 | 584.1 | 571.1 | 575.1 | 575.1 | -5.35 (-0.92%) | 4,758 |
| 24 Nov 2017 | INR | 593.95 | 594.95 | 576.25 | 580.45 | 580.45 | -9 (-1.53%) | 2,948 |
| 23 Nov 2017 | INR | 590 | 597 | 575 | 589.45 | 589.45 | +0.2 (+0.03%) | 5,554 |
| 22 Nov 2017 | INR | 580 | 600 | 570.6 | 589.25 | 589.25 | +10.05 (+1.74%) | 4,987 |
| 21 Nov 2017 | INR | 590 | 594 | 575 | 579.2 | 579.2 | -3.55 (-0.61%) | 5,122 |
| 20 Nov 2017 | INR | 592.45 | 597.95 | 580.55 | 582.75 | 582.75 | -8.95 (-1.51%) | 3,490 |
| 17 Nov 2017 | INR | 590.2 | 604 | 581.65 | 591.7 | 591.7 | +9.35 (+1.61%) | 15,678 |
| 16 Nov 2017 | INR | 572 | 585 | 555 | 582.35 | 582.35 | +15.05 (+2.65%) | 3,982 |
| 15 Nov 2017 | INR | 595 | 595 | 564 | 567.3 | 567.3 | -25.35 (-4.28%) | 11,031 |
| 14 Nov 2017 | INR | 576 | 595 | 576 | 592.65 | 592.65 | +10.4 (+1.79%) | 7,207 |
| 13 Nov 2017 | INR | 586.2 | 598 | 580 | 582.25 | 582.25 | -3.9 (-0.67%) | 6,741 |
| 10 Nov 2017 | INR | 592 | 599.8 | 580.05 | 586.15 | 586.15 | -10.4 (-1.74%) | 5,140 |
