| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 665 | 710 | 665 | 701.4 | 701.4 | +16.85 (+2.46%) | 3,179 |
| 19 Dec 2017 | INR | 675 | 693.9 | 665 | 684.55 | 684.55 | +19.55 (+2.94%) | 3,445 |
| 18 Dec 2017 | INR | 678 | 699.95 | 649 | 665 | 665 | -11.85 (-1.75%) | 412 |
| 15 Dec 2017 | INR | 697 | 697 | 670 | 676.85 | 676.85 | +1.4 (+0.21%) | 512 |
| 14 Dec 2017 | INR | 699 | 699 | 672 | 675.45 | 675.45 | +2.9 (+0.43%) | 205 |
| 13 Dec 2017 | INR | 680 | 680 | 670 | 672.55 | 672.55 | -13.25 (-1.93%) | 132 |
| 12 Dec 2017 | INR | 709 | 714 | 683.3 | 685.8 | 685.8 | -3.35 (-0.49%) | 2,088 |
| 11 Dec 2017 | INR | 636 | 689.15 | 636 | 689.15 | 689.15 | +32.8 (+5.00%) | 1,746 |
| 8 Dec 2017 | INR | 710 | 710 | 652.1 | 656.35 | 656.35 | -28.65 (-4.18%) | 4,901 |
| 7 Dec 2017 | INR | 662.1 | 694.85 | 657 | 685 | 685 | +22.9 (+3.46%) | 281 |
| 6 Dec 2017 | INR | 698.8 | 698.8 | 656 | 662.1 | 662.1 | -4.25 (-0.64%) | 340 |
| 5 Dec 2017 | INR | 703 | 703 | 665.65 | 666.35 | 666.35 | -32.45 (-4.64%) | 345 |
| 4 Dec 2017 | INR | 700 | 700 | 695 | 698.8 | 698.8 | -1.25 (-0.18%) | 596 |
| 1 Dec 2017 | INR | 690 | 710 | 690 | 700.05 | 700.05 | -5.65 (-0.80%) | 798 |
| 30 Nov 2017 | INR | 690.3 | 710 | 690.3 | 705.7 | 705.7 | +3.25 (+0.46%) | 680 |
| 29 Nov 2017 | INR | 683 | 715 | 683 | 702.45 | 702.45 | +19.45 (+2.85%) | 445 |
| 28 Nov 2017 | INR | 660 | 700 | 660 | 683 | 683 | -7.2 (-1.04%) | 830 |
| 27 Nov 2017 | INR | 725 | 725 | 678 | 690.2 | 690.2 | -19.8 (-2.79%) | 3,512 |
| 24 Nov 2017 | INR | 719 | 727 | 688.1 | 710 | 710 | -8.95 (-1.24%) | 504 |
| 23 Nov 2017 | INR | 757.75 | 757.75 | 700 | 718.95 | 718.95 | -13.95 (-1.90%) | 2,960 |
| 22 Nov 2017 | INR | 689 | 732.9 | 689 | 732.9 | 732.9 | +34.9 (+5%) | 3,701 |
| 21 Nov 2017 | INR | 720 | 720 | 680 | 698 | 698 | -1 (-0.14%) | 544 |
| 20 Nov 2017 | INR | 700 | 700 | 665 | 699 | 699 | -0.75 (-0.11%) | 640 |
| 17 Nov 2017 | INR | 675.05 | 703.95 | 675.05 | 699.75 | 699.75 | -6.95 (-0.98%) | 370 |
| 16 Nov 2017 | INR | 709.9 | 709.9 | 668.5 | 706.7 | 706.7 | +16.7 (+2.42%) | 596 |
| 15 Nov 2017 | INR | 666 | 699 | 666 | 690 | 690 | -9 (-1.29%) | 277 |
| 14 Nov 2017 | INR | 672.6 | 710 | 672.6 | 699 | 699 | -8.5 (-1.20%) | 621 |
| 13 Nov 2017 | INR | 665 | 721 | 665 | 707.5 | 707.5 | +10.5 (+1.51%) | 630 |
| 10 Nov 2017 | INR | 685 | 697 | 651.1 | 697 | 697 | +33.15 (+4.99%) | 653 |
| 9 Nov 2017 | INR | 695 | 695 | 660 | 663.85 | 663.85 | -17.05 (-2.50%) | 714 |
