| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 686 | 749 | 686 | 727.85 | 727.85 | +71.85 (+10.95%) | 42,859 |
| 20 Dec 2017 | INR | 639.9 | 668.3 | 630 | 656 | 656 | +33.15 (+5.32%) | 26,854 |
| 19 Dec 2017 | INR | 600 | 643 | 600 | 622.85 | 622.85 | +25.9 (+4.34%) | 39,451 |
| 18 Dec 2017 | INR | 580.5 | 609 | 560.05 | 596.95 | 596.95 | +21 (+3.65%) | 29,263 |
| 15 Dec 2017 | INR | 592 | 592 | 566.05 | 575.95 | 575.95 | +7.75 (+1.36%) | 6,460 |
| 14 Dec 2017 | INR | 570 | 580 | 555 | 568.2 | 568.2 | +5.95 (+1.06%) | 18,038 |
| 13 Dec 2017 | INR | 561 | 570 | 560 | 562.25 | 562.25 | -2.85 (-0.50%) | 9,697 |
| 12 Dec 2017 | INR | 589.8 | 589.8 | 560 | 565.1 | 565.1 | -10.8 (-1.88%) | 8,266 |
| 11 Dec 2017 | INR | 602.5 | 602.5 | 571 | 575.9 | 575.9 | -11.65 (-1.98%) | 7,879 |
| 8 Dec 2017 | INR | 598 | 610 | 575 | 587.55 | 587.55 | +37.2 (+6.76%) | 35,956 |
| 7 Dec 2017 | INR | 562.95 | 562.95 | 541.05 | 550.35 | 550.35 | +2.3 (+0.42%) | 7,141 |
| 6 Dec 2017 | INR | 534.85 | 554 | 521.15 | 548.05 | 548.05 | +23.3 (+4.44%) | 10,751 |
| 5 Dec 2017 | INR | 525 | 529 | 520 | 524.75 | 524.75 | -3.1 (-0.59%) | 2,881 |
| 4 Dec 2017 | INR | 536 | 540 | 527 | 527.85 | 527.85 | -8.1 (-1.51%) | 2,875 |
| 1 Dec 2017 | INR | 540.05 | 553.95 | 534.2 | 535.95 | 535.95 | -7.2 (-1.33%) | 3,735 |
| 30 Nov 2017 | INR | 576 | 576 | 539 | 543.15 | 543.15 | -11.5 (-2.07%) | 4,532 |
| 29 Nov 2017 | INR | 572.95 | 581 | 551.4 | 554.65 | 554.65 | -9.25 (-1.64%) | 5,203 |
| 28 Nov 2017 | INR | 545 | 570 | 536 | 563.9 | 563.9 | +25.1 (+4.66%) | 19,468 |
| 27 Nov 2017 | INR | 551 | 551 | 536 | 538.8 | 538.8 | -4.8 (-0.88%) | 5,334 |
| 24 Nov 2017 | INR | 548.2 | 560 | 530.1 | 543.6 | 543.6 | +3.4 (+0.63%) | 7,400 |
| 23 Nov 2017 | INR | 548.25 | 548.25 | 538.1 | 540.2 | 540.2 | -2.05 (-0.38%) | 1,654 |
| 22 Nov 2017 | INR | 543.95 | 545 | 532 | 542.25 | 542.25 | +3.65 (+0.68%) | 4,045 |
| 21 Nov 2017 | INR | 553.9 | 553.9 | 536.2 | 538.6 | 538.6 | +4.35 (+0.81%) | 3,858 |
| 20 Nov 2017 | INR | 544 | 553 | 531 | 534.25 | 534.25 | +12.1 (+2.32%) | 15,116 |
| 17 Nov 2017 | INR | 533.9 | 533.9 | 515 | 522.15 | 522.15 | +5.25 (+1.02%) | 4,634 |
| 16 Nov 2017 | INR | 526 | 533 | 515 | 516.9 | 516.9 | -11.3 (-2.14%) | 3,941 |
| 15 Nov 2017 | INR | 552 | 552 | 522.5 | 528.2 | 528.2 | -15.15 (-2.79%) | 7,348 |
| 14 Nov 2017 | INR | 550 | 554 | 538 | 543.35 | 543.35 | -0.4 (-0.07%) | 4,229 |
| 13 Nov 2017 | INR | 550 | 561.5 | 537.5 | 543.75 | 543.75 | +32.6 (+6.38%) | 35,323 |
| 10 Nov 2017 | INR | 510 | 524 | 505 | 511.15 | 511.15 | -5.75 (-1.11%) | 10,477 |
