| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 624.9 | 644.05 | 616.2 | 639.3 | 639.3 | +33.45 (+5.52%) | 2,842 |
| 20 Dec 2017 | INR | 583.4 | 637.9 | 571.7 | 605.85 | 605.85 | +27.05 (+4.67%) | 9,016 |
| 19 Dec 2017 | INR | 569.55 | 584.8 | 569.55 | 578.8 | 578.8 | -3.2 (-0.55%) | 268 |
| 18 Dec 2017 | INR | 576 | 593.9 | 576 | 582 | 582 | +3.55 (+0.61%) | 634 |
| 15 Dec 2017 | INR | 576.15 | 593.5 | 573 | 578.45 | 578.45 | +13.45 (+2.38%) | 954 |
| 14 Dec 2017 | INR | 552.05 | 569.95 | 552 | 565 | 565 | +4.95 (+0.88%) | 1,192 |
| 13 Dec 2017 | INR | 559 | 566.05 | 551 | 560.05 | 560.05 | -19.15 (-3.31%) | 75 |
| 12 Dec 2017 | INR | 567.55 | 589 | 566 | 579.2 | 579.2 | +4.2 (+0.73%) | 212 |
| 11 Dec 2017 | INR | 569 | 582.4 | 560.5 | 575 | 575 | +18.65 (+3.35%) | 658 |
| 8 Dec 2017 | INR | 558 | 569.5 | 552.05 | 556.35 | 556.35 | -0.6 (-0.11%) | 2,023 |
| 7 Dec 2017 | INR | 554.95 | 563.1 | 552.1 | 556.95 | 556.95 | +7.1 (+1.29%) | 1,863 |
| 6 Dec 2017 | INR | 573 | 575.6 | 547.95 | 549.85 | 549.85 | -11.55 (-2.06%) | 2,276 |
| 5 Dec 2017 | INR | 560.2 | 562.5 | 550 | 561.4 | 561.4 | +1.65 (+0.29%) | 1,593 |
| 4 Dec 2017 | INR | 565.6 | 571.1 | 552.5 | 559.75 | 559.75 | -16.85 (-2.92%) | 1,888 |
| 1 Dec 2017 | INR | 585 | 585 | 575 | 576.6 | 576.6 | -1.2 (-0.21%) | 735 |
| 30 Nov 2017 | INR | 570 | 580 | 570 | 577.8 | 577.8 | +6.6 (+1.16%) | 1,927 |
| 29 Nov 2017 | INR | 571 | 587.7 | 570 | 571.2 | 571.2 | -13 (-2.23%) | 2,560 |
| 28 Nov 2017 | INR | 583 | 587.15 | 579.5 | 584.2 | 584.2 | +0.7 (+0.12%) | 489 |
| 27 Nov 2017 | INR | 586.5 | 591.6 | 575 | 583.5 | 583.5 | -3.55 (-0.60%) | 448 |
| 24 Nov 2017 | INR | 588 | 603.2 | 585 | 587.05 | 587.05 | -13.2 (-2.20%) | 366 |
| 23 Nov 2017 | INR | 600.95 | 601 | 588 | 600.25 | 600.25 | +5.25 (+0.88%) | 378 |
| 22 Nov 2017 | INR | 588 | 595 | 588 | 595 | 595 | -3 (-0.50%) | 96 |
| 21 Nov 2017 | INR | 611.5 | 614.9 | 590 | 598 | 598 | -3.75 (-0.62%) | 1,173 |
| 20 Nov 2017 | INR | 592.5 | 605 | 592.5 | 601.75 | 601.75 | +9.75 (+1.65%) | 208 |
| 17 Nov 2017 | INR | 600 | 615 | 592 | 592 | 592 | -0.75 (-0.13%) | 1,749 |
| 16 Nov 2017 | INR | 595 | 606.2 | 589.05 | 592.75 | 592.75 | +9.4 (+1.61%) | 495 |
| 15 Nov 2017 | INR | 580 | 595 | 579.95 | 583.35 | 583.35 | -2.9 (-0.49%) | 1,320 |
| 14 Nov 2017 | INR | 587 | 596.95 | 586.25 | 586.25 | 586.25 | +15.15 (+2.65%) | 312 |
| 13 Nov 2017 | INR | 571.05 | 588 | 571 | 571.1 | 571.1 | -9.35 (-1.61%) | 520 |
| 10 Nov 2017 | INR | 590.85 | 595 | 577 | 580.45 | 580.45 | -0.3 (-0.05%) | 890 |
