| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 669 | 669 | 655 | 662.1 | 662.1 | -12.8 (-1.90%) | 370 |
| 19 Dec 2017 | INR | 660 | 674.9 | 650.25 | 674.9 | 674.9 | +0.4 (+0.06%) | 174 |
| 18 Dec 2017 | INR | 637.5 | 674.5 | 637.5 | 674.5 | 674.5 | +5.35 (+0.80%) | 1,858 |
| 15 Dec 2017 | INR | 660 | 682.75 | 660 | 669.15 | 669.15 | +9.15 (+1.39%) | 1,325 |
| 14 Dec 2017 | INR | 675 | 689.9 | 650.1 | 660 | 660 | -16.05 (-2.37%) | 1,256 |
| 13 Dec 2017 | INR | 677 | 690 | 650.1 | 676.05 | 676.05 | +7.05 (+1.05%) | 2,090 |
| 12 Dec 2017 | INR | 645 | 670.15 | 645 | 669 | 669 | +30.75 (+4.82%) | 3,125 |
| 11 Dec 2017 | INR | 649 | 649 | 631 | 638.25 | 638.25 | +18.5 (+2.99%) | 1,024 |
| 8 Dec 2017 | INR | 619 | 619.75 | 562 | 619.75 | 619.75 | +29.5 (+5.00%) | 6,140 |
| 7 Dec 2017 | INR | 583 | 592 | 583 | 590.25 | 590.25 | +10.85 (+1.87%) | 960 |
| 6 Dec 2017 | INR | 582.55 | 582.55 | 565 | 579.4 | 579.4 | +24.55 (+4.42%) | 9,931 |
| 5 Dec 2017 | INR | 517 | 555.95 | 517 | 554.85 | 554.85 | +25.35 (+4.79%) | 2,397 |
| 4 Dec 2017 | INR | 516 | 529.5 | 516 | 529.5 | 529.5 | +13.9 (+2.70%) | 663 |
| 1 Dec 2017 | INR | 515.1 | 515.6 | 515.1 | 515.6 | 515.6 | -5.4 (-1.04%) | 8 |
| 30 Nov 2017 | INR | 513 | 525 | 513 | 521 | 521 | -3.1 (-0.59%) | 765 |
| 29 Nov 2017 | INR | 521 | 530 | 510.1 | 524.1 | 524.1 | +4.1 (+0.79%) | 896 |
| 28 Nov 2017 | INR | 513 | 520 | 512 | 520 | 520 | +0.45 (+0.09%) | 470 |
| 27 Nov 2017 | INR | 521 | 528 | 510.1 | 519.55 | 519.55 | +4.8 (+0.93%) | 390 |
| 24 Nov 2017 | INR | 520 | 524 | 507 | 514.75 | 514.75 | -10.3 (-1.96%) | 2,720 |
| 23 Nov 2017 | INR | 519 | 539.95 | 519 | 525.05 | 525.05 | -14.6 (-2.71%) | 525 |
| 22 Nov 2017 | INR | 510 | 550 | 510 | 539.65 | 539.65 | +11.65 (+2.21%) | 544 |
| 21 Nov 2017 | INR | 526 | 534 | 515.6 | 528 | 528 | +2 (+0.38%) | 460 |
| 20 Nov 2017 | INR | 534.45 | 534.45 | 510.05 | 526 | 526 | +5.9 (+1.13%) | 25 |
| 17 Nov 2017 | INR | 539.9 | 539.9 | 520.1 | 520.1 | 520.1 | -7.9 (-1.50%) | 39 |
| 16 Nov 2017 | INR | 535 | 535 | 527.95 | 528 | 528 | +4.75 (+0.91%) | 967 |
| 15 Nov 2017 | INR | 539.9 | 539.9 | 515.5 | 523.25 | 523.25 | -3.7 (-0.70%) | 219 |
| 14 Nov 2017 | INR | 533.95 | 534 | 515.05 | 526.95 | 526.95 | -6.05 (-1.14%) | 1,313 |
| 13 Nov 2017 | INR | 540 | 540 | 533 | 533 | 533 | -2 (-0.37%) | 401 |
| 10 Nov 2017 | INR | 520.05 | 535 | 520.05 | 535 | 535 | 0.0 (0.0%) | 99 |
| 9 Nov 2017 | INR | 545 | 545 | 517 | 535 | 535 | -2.35 (-0.44%) | 400 |
