| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 584.95 | 599 | 584.95 | 592.75 | 148.1875 | +6.35 (+1.08%) | 1,985 |
| 20 Dec 2017 | INR | 556.15 | 600 | 556.15 | 586.4 | 146.6 | +13.5 (+2.36%) | 2,893 |
| 19 Dec 2017 | INR | 560.5 | 579 | 555.8 | 572.9 | 143.225 | +21.75 (+3.95%) | 1,383 |
| 18 Dec 2017 | INR | 531 | 563 | 531 | 551.15 | 137.7875 | -0.55 (-0.10%) | 690 |
| 15 Dec 2017 | INR | 551 | 556.6 | 550 | 551.7 | 137.925 | +6.2 (+1.14%) | 1,366 |
| 14 Dec 2017 | INR | 547.15 | 548.6 | 538.1 | 545.5 | 136.375 | -2.2 (-0.40%) | 356 |
| 13 Dec 2017 | INR | 548.7 | 556.9 | 541 | 547.7 | 136.925 | -2.25 (-0.41%) | 1,064 |
| 12 Dec 2017 | INR | 555 | 555 | 538.7 | 549.95 | 137.4875 | +0.15 (+0.03%) | 244 |
| 11 Dec 2017 | INR | 560 | 560 | 542.05 | 549.8 | 137.45 | -3.85 (-0.70%) | 393 |
| 8 Dec 2017 | INR | 567.95 | 567.95 | 552.2 | 553.65 | 138.4125 | -6.05 (-1.08%) | 260 |
| 7 Dec 2017 | INR | 559.7 | 567.25 | 549.8 | 559.7 | 139.925 | +14.65 (+2.69%) | 593 |
| 6 Dec 2017 | INR | 552.95 | 560.25 | 545 | 545.05 | 136.2625 | -5.65 (-1.03%) | 518 |
| 5 Dec 2017 | INR | 554.2 | 560.25 | 547.95 | 550.7 | 137.675 | -3.55 (-0.64%) | 997 |
| 4 Dec 2017 | INR | 542.1 | 560.95 | 542.1 | 554.25 | 138.5625 | +11.1 (+2.04%) | 792 |
| 1 Dec 2017 | INR | 525 | 575 | 520 | 543.15 | 135.7875 | -10.05 (-1.82%) | 2,053 |
| 30 Nov 2017 | INR | 559.95 | 560.5 | 545.5 | 553.2 | 138.3 | -2.8 (-0.50%) | 860 |
| 29 Nov 2017 | INR | 557.5 | 564 | 550.8 | 556 | 139 | -5.25 (-0.94%) | 692 |
| 28 Nov 2017 | INR | 539.95 | 596.5 | 527.75 | 561.25 | 140.3125 | +24.25 (+4.52%) | 6,098 |
| 27 Nov 2017 | INR | 542.05 | 542.05 | 535.65 | 537 | 134.25 | +4.9 (+0.92%) | 587 |
| 24 Nov 2017 | INR | 536 | 536 | 532 | 532.1 | 133.025 | +0.1 (+0.02%) | 170 |
| 23 Nov 2017 | INR | 537 | 537 | 531.05 | 532 | 133 | -3.95 (-0.74%) | 72 |
| 22 Nov 2017 | INR | 536.4 | 536.4 | 531.75 | 535.95 | 133.9875 | +5.2 (+0.98%) | 106 |
| 21 Nov 2017 | INR | 536.75 | 536.9 | 513.4 | 530.75 | 132.6875 | -0.8 (-0.15%) | 1,377 |
| 20 Nov 2017 | INR | 536.95 | 537 | 525.5 | 531.55 | 132.8875 | -1.3 (-0.24%) | 955 |
| 17 Nov 2017 | INR | 536 | 536 | 530 | 532.85 | 133.2125 | -0.9 (-0.17%) | 59 |
| 16 Nov 2017 | INR | 529.1 | 534 | 527.2 | 533.75 | 133.4375 | +8.9 (+1.70%) | 221 |
| 15 Nov 2017 | INR | 529.75 | 534.75 | 520.75 | 524.85 | 131.2125 | -3.15 (-0.60%) | 195 |
| 14 Nov 2017 | INR | 532.8 | 532.8 | 526.15 | 528 | 132 | +1.4 (+0.27%) | 249 |
| 13 Nov 2017 | INR | 524.85 | 536.95 | 520.05 | 526.6 | 131.65 | -1.4 (-0.27%) | 1,132 |
| 10 Nov 2017 | INR | 529 | 546.65 | 511.95 | 528 | 132 | -2.6 (-0.49%) | 1,283 |
