| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 632.55 | 650 | 622.6 | 644.75 | 644.75 | +23.85 (+3.84%) | 1,441 |
| 20 Dec 2017 | INR | 623.6 | 631.7 | 619.65 | 620.9 | 620.9 | -13.95 (-2.20%) | 244 |
| 19 Dec 2017 | INR | 632.6 | 640 | 625 | 634.85 | 634.85 | +7 (+1.11%) | 1,659 |
| 18 Dec 2017 | INR | 620.1 | 636 | 605 | 627.85 | 627.85 | -2.8 (-0.44%) | 2,192 |
| 15 Dec 2017 | INR | 631.25 | 644.25 | 622.05 | 630.65 | 630.65 | +5.65 (+0.90%) | 3,369 |
| 14 Dec 2017 | INR | 619 | 629 | 613.1 | 625 | 625 | +14.1 (+2.31%) | 378 |
| 13 Dec 2017 | INR | 603.6 | 621.15 | 603.6 | 610.9 | 610.9 | +2.6 (+0.43%) | 124 |
| 12 Dec 2017 | INR | 606.6 | 621 | 599.45 | 608.3 | 608.3 | -2.85 (-0.47%) | 690 |
| 11 Dec 2017 | INR | 614.15 | 618.5 | 601.25 | 611.15 | 611.15 | -1.05 (-0.17%) | 1,173 |
| 8 Dec 2017 | INR | 613.2 | 632 | 598.4 | 612.2 | 612.2 | -3.25 (-0.53%) | 1,777 |
| 7 Dec 2017 | INR | 615 | 625 | 599 | 615.45 | 615.45 | +21.2 (+3.57%) | 642 |
| 6 Dec 2017 | INR | 620 | 623.85 | 591.1 | 594.25 | 594.25 | -29 (-4.65%) | 4,482 |
| 5 Dec 2017 | INR | 612.8 | 635 | 608.1 | 623.25 | 623.25 | -15.95 (-2.50%) | 1,346 |
| 4 Dec 2017 | INR | 626 | 643.95 | 624.5 | 639.2 | 639.2 | +5.75 (+0.91%) | 553 |
| 1 Dec 2017 | INR | 659.85 | 660.2 | 627.7 | 633.45 | 633.45 | -11.4 (-1.77%) | 1,951 |
| 30 Nov 2017 | INR | 620.55 | 655 | 614 | 644.85 | 644.85 | +23.35 (+3.76%) | 1,952 |
| 29 Nov 2017 | INR | 618 | 629.9 | 608 | 621.5 | 621.5 | +2.1 (+0.34%) | 3,074 |
| 28 Nov 2017 | INR | 595 | 623.1 | 595 | 619.4 | 619.4 | +16.4 (+2.72%) | 2,822 |
| 27 Nov 2017 | INR | 604 | 610 | 592.5 | 603 | 603 | +0.7 (+0.12%) | 3,674 |
| 24 Nov 2017 | INR | 597.25 | 605 | 595 | 602.3 | 602.3 | +4.55 (+0.76%) | 128 |
| 23 Nov 2017 | INR | 592.6 | 598.1 | 582.15 | 597.75 | 597.75 | -0.95 (-0.16%) | 180 |
| 22 Nov 2017 | INR | 599.05 | 615 | 592.9 | 598.7 | 598.7 | +0.35 (+0.06%) | 745 |
| 21 Nov 2017 | INR | 610 | 612 | 592.65 | 598.35 | 598.35 | -6.65 (-1.10%) | 367 |
| 20 Nov 2017 | INR | 611.65 | 615 | 600.1 | 605 | 605 | +4.05 (+0.67%) | 61,029 |
| 17 Nov 2017 | INR | 666.3 | 666.3 | 592.5 | 600.95 | 600.95 | -13 (-2.12%) | 170 |
| 16 Nov 2017 | INR | 596.5 | 619 | 594.05 | 613.95 | 613.95 | +13 (+2.16%) | 65,149 |
| 15 Nov 2017 | INR | 620.45 | 622.2 | 598.85 | 600.95 | 600.95 | -9.8 (-1.60%) | 718 |
| 14 Nov 2017 | INR | 610.5 | 625.15 | 605 | 610.75 | 610.75 | -2.35 (-0.38%) | 2,161 |
| 13 Nov 2017 | INR | 629.75 | 647 | 607.3 | 613.1 | 613.1 | -28 (-4.37%) | 2,326 |
| 10 Nov 2017 | INR | 650.7 | 653.85 | 628.5 | 641.1 | 641.1 | +0.05 (+0.01%) | 2,451 |
