| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 750 | 769.7 | 738.35 | 763.9 | 763.9 | +17.7 (+2.37%) | 77,920 |
| 20 Dec 2017 | INR | 697 | 751.75 | 693.8 | 746.2 | 746.2 | +47.1 (+6.74%) | 136,128 |
| 19 Dec 2017 | INR | 684 | 701 | 683.85 | 699.1 | 699.1 | +17.95 (+2.64%) | 28,507 |
| 18 Dec 2017 | INR | 681 | 700.95 | 661.2 | 681.15 | 681.15 | +0.55 (+0.08%) | 50,877 |
| 15 Dec 2017 | INR | 679.5 | 687.6 | 670.85 | 680.6 | 680.6 | +12.55 (+1.88%) | 25,179 |
| 14 Dec 2017 | INR | 682.85 | 692.85 | 662 | 668.05 | 668.05 | -5 (-0.74%) | 23,154 |
| 13 Dec 2017 | INR | 686.9 | 700.2 | 668.05 | 673.05 | 673.05 | -9.8 (-1.44%) | 42,776 |
| 12 Dec 2017 | INR | 676 | 694.4 | 676 | 682.85 | 682.85 | +0.5 (+0.07%) | 37,723 |
| 11 Dec 2017 | INR | 692.45 | 699.6 | 677.05 | 682.35 | 682.35 | -4.6 (-0.67%) | 23,134 |
| 8 Dec 2017 | INR | 695.7 | 704.85 | 683 | 686.95 | 686.95 | -2.65 (-0.38%) | 31,081 |
| 7 Dec 2017 | INR | 680 | 698.35 | 680 | 689.6 | 689.6 | +2.6 (+0.38%) | 17,802 |
| 6 Dec 2017 | INR | 688.3 | 714.35 | 672.9 | 687 | 687 | -0.8 (-0.12%) | 71,561 |
| 5 Dec 2017 | INR | 707 | 707 | 675.2 | 687.8 | 687.8 | -18.05 (-2.56%) | 62,799 |
| 4 Dec 2017 | INR | 700 | 743 | 691.6 | 705.85 | 705.85 | +13.3 (+1.92%) | 250,401 |
| 1 Dec 2017 | INR | 665.7 | 704.45 | 661.55 | 692.55 | 692.55 | +36.45 (+5.56%) | 181,876 |
| 30 Nov 2017 | INR | 640 | 659.1 | 634.15 | 656.1 | 656.1 | +16.8 (+2.63%) | 49,334 |
| 29 Nov 2017 | INR | 650 | 662.8 | 634.95 | 639.3 | 639.3 | -5.15 (-0.80%) | 36,516 |
| 28 Nov 2017 | INR | 650.7 | 657.7 | 641.25 | 644.45 | 644.45 | -3 (-0.46%) | 16,721 |
| 27 Nov 2017 | INR | 636.15 | 664.3 | 635.2 | 647.45 | 647.45 | +10.9 (+1.71%) | 173,987 |
| 24 Nov 2017 | INR | 646.5 | 650.4 | 632.05 | 636.55 | 636.55 | -11.3 (-1.74%) | 51,229 |
| 23 Nov 2017 | INR | 638.4 | 654.5 | 637.95 | 647.85 | 647.85 | +11 (+1.73%) | 28,734 |
| 22 Nov 2017 | INR | 651 | 653.6 | 635 | 636.85 | 636.85 | -12.1 (-1.86%) | 25,563 |
| 21 Nov 2017 | INR | 668 | 668 | 643.5 | 648.95 | 648.95 | -11.2 (-1.70%) | 32,952 |
| 20 Nov 2017 | INR | 680 | 680 | 653 | 660.15 | 660.15 | -15.75 (-2.33%) | 64,386 |
| 17 Nov 2017 | INR | 617.5 | 682 | 617.5 | 675.9 | 675.9 | +58.7 (+9.51%) | 237,982 |
| 16 Nov 2017 | INR | 611.9 | 623.4 | 610.5 | 617.2 | 617.2 | +9 (+1.48%) | 19,854 |
| 15 Nov 2017 | INR | 613.5 | 617.9 | 605.15 | 608.2 | 608.2 | -8.5 (-1.38%) | 12,971 |
| 14 Nov 2017 | INR | 604 | 622 | 604 | 616.7 | 616.7 | +11.6 (+1.92%) | 21,102 |
| 13 Nov 2017 | INR | 633 | 633.2 | 603 | 605.1 | 605.1 | -18.3 (-2.94%) | 22,096 |
| 10 Nov 2017 | INR | 644.15 | 644.15 | 621.85 | 623.4 | 623.4 | -20.25 (-3.15%) | 20,261 |
