| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 737.05 | 769.75 | 737.05 | 751 | 751 | +22 (+3.02%) | 9,013 |
| 20 Dec 2017 | INR | 735.9 | 742.65 | 727.8 | 729 | 729 | -2.05 (-0.28%) | 1,192 |
| 19 Dec 2017 | INR | 727 | 739 | 719 | 731.05 | 731.05 | +12.95 (+1.80%) | 3,411 |
| 18 Dec 2017 | INR | 700.05 | 735 | 700.05 | 718.1 | 718.1 | +12.1 (+1.71%) | 2,426 |
| 15 Dec 2017 | INR | 718.5 | 727 | 703 | 706 | 706 | -0.85 (-0.12%) | 2,233 |
| 14 Dec 2017 | INR | 715 | 720 | 705.05 | 706.85 | 706.85 | -11.4 (-1.59%) | 584 |
| 13 Dec 2017 | INR | 734 | 734 | 711.5 | 718.25 | 718.25 | +8.7 (+1.23%) | 35,666 |
| 12 Dec 2017 | INR | 715 | 719.95 | 707 | 709.55 | 709.55 | +1.3 (+0.18%) | 1,422 |
| 11 Dec 2017 | INR | 707.55 | 718.75 | 707.2 | 708.25 | 708.25 | -1.35 (-0.19%) | 602 |
| 8 Dec 2017 | INR | 715.3 | 735 | 703.1 | 709.6 | 709.6 | -4.3 (-0.60%) | 1,259 |
| 7 Dec 2017 | INR | 717.2 | 728.9 | 709.95 | 713.9 | 713.9 | -11.1 (-1.53%) | 13,236 |
| 6 Dec 2017 | INR | 724.55 | 737.15 | 719 | 725 | 725 | +2.35 (+0.33%) | 3,493 |
| 5 Dec 2017 | INR | 730 | 731.05 | 718.05 | 722.65 | 722.65 | -5.45 (-0.75%) | 778 |
| 4 Dec 2017 | INR | 720.9 | 735 | 718.75 | 728.1 | 728.1 | +7.2 (+1.00%) | 6,040 |
| 1 Dec 2017 | INR | 738.95 | 744.6 | 718 | 720.9 | 720.9 | -8.9 (-1.22%) | 908 |
| 30 Nov 2017 | INR | 721.95 | 744.9 | 701.15 | 729.8 | 729.8 | +4.55 (+0.63%) | 2,104 |
| 29 Nov 2017 | INR | 733.25 | 747.35 | 716.5 | 725.25 | 725.25 | -8.85 (-1.21%) | 2,193 |
| 28 Nov 2017 | INR | 724.5 | 739.05 | 723 | 734.1 | 734.1 | +10.65 (+1.47%) | 3,335 |
| 27 Nov 2017 | INR | 725 | 748 | 722.5 | 723.45 | 723.45 | +8.4 (+1.17%) | 3,164 |
| 24 Nov 2017 | INR | 721.2 | 725.3 | 711.7 | 715.05 | 715.05 | -6 (-0.83%) | 4,276 |
| 23 Nov 2017 | INR | 725.4 | 725.55 | 715.5 | 721.05 | 721.05 | -0.85 (-0.12%) | 4,818 |
| 22 Nov 2017 | INR | 725 | 730.65 | 715.1 | 721.9 | 721.9 | -5.4 (-0.74%) | 2,090 |
| 21 Nov 2017 | INR | 707.1 | 733 | 706.1 | 727.3 | 727.3 | +22.5 (+3.19%) | 3,369 |
| 20 Nov 2017 | INR | 709.45 | 716.75 | 701.9 | 704.8 | 704.8 | -4.65 (-0.66%) | 4,606 |
| 17 Nov 2017 | INR | 716.65 | 726.15 | 705.25 | 709.45 | 709.45 | -2.45 (-0.34%) | 8,009 |
| 16 Nov 2017 | INR | 715.3 | 727.1 | 710 | 711.9 | 711.9 | +0.55 (+0.08%) | 5,753 |
| 15 Nov 2017 | INR | 715.35 | 734.7 | 708.5 | 711.35 | 711.35 | -1.55 (-0.22%) | 11,490 |
| 14 Nov 2017 | INR | 731.5 | 747 | 709.25 | 712.9 | 712.9 | -16.9 (-2.32%) | 8,017 |
| 13 Nov 2017 | INR | 735.5 | 749.75 | 724 | 729.8 | 729.8 | -5.7 (-0.77%) | 3,317 |
| 10 Nov 2017 | INR | 725.85 | 774 | 725.4 | 735.5 | 735.5 | +8.6 (+1.18%) | 556,185 |
