| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 484.5 | 486.6 | 476.05 | 478.5 | 478.5 | -0.85 (-0.18%) | 740 |
| 20 Dec 2017 | INR | 484 | 484 | 478.3 | 479.35 | 479.35 | -6.3 (-1.30%) | 649 |
| 19 Dec 2017 | INR | 490.85 | 493.1 | 482.1 | 485.65 | 485.65 | +3.2 (+0.66%) | 2,533 |
| 18 Dec 2017 | INR | 472 | 486.2 | 450 | 482.45 | 482.45 | +8.5 (+1.79%) | 1,433 |
| 15 Dec 2017 | INR | 472.9 | 477 | 467.95 | 473.95 | 473.95 | +9.15 (+1.97%) | 1,602 |
| 14 Dec 2017 | INR | 475 | 475 | 461.6 | 464.8 | 464.8 | -7.1 (-1.50%) | 3,082 |
| 13 Dec 2017 | INR | 491.75 | 493.8 | 461.2 | 471.9 | 471.9 | -16.85 (-3.45%) | 8,213 |
| 12 Dec 2017 | INR | 497.75 | 497.9 | 486.55 | 488.75 | 488.75 | -1.9 (-0.39%) | 614 |
| 11 Dec 2017 | INR | 522 | 522 | 490 | 490.65 | 490.65 | -7.3 (-1.47%) | 3,094 |
| 8 Dec 2017 | INR | 503.3 | 512 | 496.55 | 497.95 | 497.95 | +0.35 (+0.07%) | 4,007 |
| 7 Dec 2017 | INR | 510 | 512.25 | 493.75 | 497.6 | 497.6 | +5.55 (+1.13%) | 4,774 |
| 6 Dec 2017 | INR | 493 | 514 | 486.45 | 492.05 | 492.05 | +0.65 (+0.13%) | 3,155 |
| 5 Dec 2017 | INR | 491 | 499 | 480 | 491.4 | 491.4 | +1 (+0.20%) | 1,883 |
| 4 Dec 2017 | INR | 497.3 | 504.65 | 486 | 490.4 | 490.4 | -3 (-0.61%) | 1,911 |
| 1 Dec 2017 | INR | 511.7 | 512.7 | 490 | 493.4 | 493.4 | -12.25 (-2.42%) | 2,874 |
| 30 Nov 2017 | INR | 515.25 | 515.3 | 498.9 | 505.65 | 505.65 | -11.9 (-2.30%) | 1,810 |
| 29 Nov 2017 | INR | 510 | 528 | 510 | 517.55 | 517.55 | +8.45 (+1.66%) | 3,450 |
| 28 Nov 2017 | INR | 518.8 | 528 | 507 | 509.1 | 509.1 | -6.95 (-1.35%) | 3,950 |
| 27 Nov 2017 | INR | 514 | 528.2 | 509 | 516.05 | 516.05 | +5.25 (+1.03%) | 2,846 |
| 24 Nov 2017 | INR | 534.9 | 534.9 | 509.2 | 510.8 | 510.8 | -9.9 (-1.90%) | 3,780 |
| 23 Nov 2017 | INR | 530.2 | 535 | 519 | 520.7 | 520.7 | -1.95 (-0.37%) | 4,633 |
| 22 Nov 2017 | INR | 518 | 532.75 | 513.85 | 522.65 | 522.65 | -0.75 (-0.14%) | 4,746 |
| 21 Nov 2017 | INR | 530 | 535 | 522 | 523.4 | 523.4 | -1.5 (-0.29%) | 1,478 |
| 20 Nov 2017 | INR | 528.05 | 534 | 524 | 524.9 | 524.9 | -3.15 (-0.60%) | 1,437 |
| 17 Nov 2017 | INR | 532.2 | 540.9 | 523.65 | 528.05 | 528.05 | +4.2 (+0.80%) | 5,168 |
| 16 Nov 2017 | INR | 471.6 | 531 | 471.6 | 523.85 | 523.85 | -1.55 (-0.30%) | 18,892 |
| 15 Nov 2017 | INR | 543 | 547 | 517.15 | 525.4 | 525.4 | -26.8 (-4.85%) | 6,037 |
| 14 Nov 2017 | INR | 540 | 570 | 540 | 552.2 | 552.2 | +6.7 (+1.23%) | 8,720 |
| 13 Nov 2017 | INR | 553.6 | 566.85 | 542.75 | 545.5 | 545.5 | -2.6 (-0.47%) | 7,587 |
| 10 Nov 2017 | INR | 546.2 | 568 | 545 | 548.1 | 548.1 | -7 (-1.26%) | 5,675 |
