| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 484 | 487.7 | 482.25 | 485 | 485 | +2.6 (+0.54%) | 880 |
| 20 Dec 2017 | INR | 472 | 486.5 | 472 | 482.4 | 482.4 | +5.55 (+1.16%) | 550 |
| 19 Dec 2017 | INR | 463.9 | 481 | 463.85 | 476.85 | 476.85 | +4.65 (+0.98%) | 957 |
| 18 Dec 2017 | INR | 473.4 | 487 | 470 | 472.2 | 472.2 | -9.05 (-1.88%) | 1,536 |
| 15 Dec 2017 | INR | 474.85 | 495 | 471.55 | 481.25 | 481.25 | +2.05 (+0.43%) | 3,027 |
| 14 Dec 2017 | INR | 483 | 489.65 | 478 | 479.2 | 479.2 | -10.3 (-2.10%) | 475 |
| 13 Dec 2017 | INR | 498.25 | 499 | 485 | 489.5 | 489.5 | -9.75 (-1.95%) | 4,479 |
| 12 Dec 2017 | INR | 500.55 | 500.6 | 487 | 499.25 | 499.25 | -1.4 (-0.28%) | 1,641 |
| 11 Dec 2017 | INR | 499.85 | 503.95 | 494 | 500.65 | 500.65 | +5.8 (+1.17%) | 1,733 |
| 8 Dec 2017 | INR | 491.2 | 505.55 | 477.9 | 494.85 | 494.85 | +4.75 (+0.97%) | 2,117 |
| 7 Dec 2017 | INR | 497 | 497 | 482 | 490.1 | 490.1 | -12.05 (-2.40%) | 1,551 |
| 6 Dec 2017 | INR | 501.2 | 503.8 | 498.2 | 502.15 | 502.15 | +2.1 (+0.42%) | 608 |
| 5 Dec 2017 | INR | 508 | 508 | 496.2 | 500.05 | 500.05 | -12.2 (-2.38%) | 831 |
| 4 Dec 2017 | INR | 515.05 | 526.9 | 507.25 | 512.25 | 512.25 | -10.3 (-1.97%) | 1,335 |
| 1 Dec 2017 | INR | 519.2 | 527.95 | 516.55 | 522.55 | 522.55 | +5.55 (+1.07%) | 2,665 |
| 30 Nov 2017 | INR | 508 | 524.9 | 506 | 517 | 517 | +9.8 (+1.93%) | 3,403 |
| 29 Nov 2017 | INR | 494 | 517.5 | 482.7 | 507.2 | 507.2 | +10.5 (+2.11%) | 3,205 |
| 28 Nov 2017 | INR | 506 | 507.85 | 492.95 | 496.7 | 496.7 | +2.3 (+0.47%) | 951 |
| 27 Nov 2017 | INR | 507 | 520 | 487.05 | 494.4 | 494.4 | -14.05 (-2.76%) | 5,000 |
| 24 Nov 2017 | INR | 493.9 | 517 | 489.4 | 508.45 | 508.45 | +14.6 (+2.96%) | 6,225 |
| 23 Nov 2017 | INR | 494.95 | 499.35 | 484 | 493.85 | 493.85 | +1.2 (+0.24%) | 8,486 |
| 22 Nov 2017 | INR | 446.85 | 509.05 | 436.3 | 492.65 | 492.65 | +44.45 (+9.92%) | 40,670 |
| 21 Nov 2017 | INR | 449 | 452 | 446 | 448.2 | 448.2 | +4.5 (+1.01%) | 8,479 |
| 20 Nov 2017 | INR | 451.05 | 455.9 | 438.25 | 443.7 | 443.7 | -4.3 (-0.96%) | 2,954 |
| 17 Nov 2017 | INR | 441.75 | 450.65 | 435.35 | 448 | 448 | +16.9 (+3.92%) | 8,257 |
| 16 Nov 2017 | INR | 435 | 445.45 | 426.55 | 431.1 | 431.1 | -1.4 (-0.32%) | 12,483 |
| 15 Nov 2017 | INR | 407.75 | 463.85 | 398.6 | 432.5 | 432.5 | +33.2 (+8.31%) | 52,282 |
| 14 Nov 2017 | INR | 407.3 | 407.3 | 398.1 | 399.3 | 399.3 | -4.5 (-1.11%) | 2,253 |
| 13 Nov 2017 | INR | 409.9 | 415 | 389.3 | 403.8 | 403.8 | -4.4 (-1.08%) | 4,007 |
| 10 Nov 2017 | INR | 405 | 410 | 404 | 408.2 | 408.2 | +8.05 (+2.01%) | 3,992 |
