| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 547.9 | 557 | 541.5 | 543.95 | 543.95 | +0.6 (+0.11%) | 21,502 |
| 20 Dec 2017 | INR | 541 | 552 | 541 | 543.35 | 543.35 | +0.35 (+0.06%) | 9,778 |
| 19 Dec 2017 | INR | 536 | 553 | 536 | 543 | 543 | +16.7 (+3.17%) | 27,841 |
| 18 Dec 2017 | INR | 492 | 540 | 476.7 | 526.3 | 526.3 | +29.75 (+5.99%) | 42,255 |
| 15 Dec 2017 | INR | 489 | 506.1 | 487.15 | 496.55 | 496.55 | +15.55 (+3.23%) | 16,512 |
| 14 Dec 2017 | INR | 489.75 | 507 | 478.3 | 481 | 481 | -4.95 (-1.02%) | 27,030 |
| 13 Dec 2017 | INR | 504.5 | 508.25 | 480.9 | 485.95 | 485.95 | -14.35 (-2.87%) | 14,659 |
| 12 Dec 2017 | INR | 529.6 | 534.2 | 496.5 | 500.3 | 500.3 | -29.35 (-5.54%) | 21,847 |
| 11 Dec 2017 | INR | 537.05 | 543.65 | 527 | 529.65 | 529.65 | +0.3 (+0.06%) | 10,723 |
| 8 Dec 2017 | INR | 542.9 | 553 | 527.05 | 529.35 | 529.35 | -7.8 (-1.45%) | 21,286 |
| 7 Dec 2017 | INR | 548 | 550.9 | 534.05 | 537.15 | 537.15 | +6.55 (+1.23%) | 19,438 |
| 6 Dec 2017 | INR | 532.25 | 562 | 528.1 | 530.6 | 530.6 | -0.9 (-0.17%) | 50,540 |
| 5 Dec 2017 | INR | 543 | 551.5 | 526.4 | 531.5 | 531.5 | -10.1 (-1.86%) | 25,549 |
| 4 Dec 2017 | INR | 573.05 | 576.7 | 538 | 541.6 | 541.6 | -23 (-4.07%) | 23,966 |
| 1 Dec 2017 | INR | 559 | 602.4 | 557.6 | 564.6 | 564.6 | +7.6 (+1.36%) | 129,607 |
| 30 Nov 2017 | INR | 522.65 | 583 | 515.4 | 557 | 557 | +25.65 (+4.83%) | 187,936 |
| 29 Nov 2017 | INR | 474.15 | 546.8 | 473.9 | 531.35 | 531.35 | +60.4 (+12.83%) | 162,815 |
| 28 Nov 2017 | INR | 467.45 | 482.15 | 463.75 | 470.95 | 470.95 | +8.15 (+1.76%) | 7,181 |
| 27 Nov 2017 | INR | 450.7 | 465.8 | 450.5 | 462.8 | 462.8 | +13.45 (+2.99%) | 11,350 |
| 24 Nov 2017 | INR | 429.85 | 468 | 427.25 | 449.35 | 449.35 | +23.5 (+5.52%) | 34,330 |
| 23 Nov 2017 | INR | 433.8 | 440 | 424.85 | 425.85 | 425.85 | -6.45 (-1.49%) | 9,905 |
| 22 Nov 2017 | INR | 450.25 | 455.15 | 428.3 | 432.3 | 432.3 | -15.55 (-3.47%) | 7,450 |
| 21 Nov 2017 | INR | 447.05 | 457.75 | 445.35 | 447.85 | 447.85 | +5.25 (+1.19%) | 9,719 |
| 20 Nov 2017 | INR | 445 | 447.8 | 425.3 | 442.6 | 442.6 | +11.9 (+2.76%) | 10,700 |
| 17 Nov 2017 | INR | 437 | 447.4 | 424.1 | 430.7 | 430.7 | -2.35 (-0.54%) | 14,574 |
| 16 Nov 2017 | INR | 419.25 | 439.9 | 419.25 | 433.05 | 433.05 | +19.4 (+4.69%) | 32,009 |
| 15 Nov 2017 | INR | 407.2 | 420.2 | 400.05 | 413.65 | 413.65 | +2.45 (+0.60%) | 25,684 |
| 14 Nov 2017 | INR | 418.05 | 437 | 405 | 411.2 | 411.2 | -1.5 (-0.36%) | 62,865 |
| 13 Nov 2017 | INR | 400 | 428.55 | 396.95 | 412.7 | 412.7 | +14.25 (+3.58%) | 36,479 |
| 10 Nov 2017 | INR | 385.7 | 416.5 | 383.05 | 398.45 | 398.45 | +10.85 (+2.80%) | 44,356 |
