| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 747 | 780 | 747 | 775.85 | 775.85 | +28.35 (+3.79%) | 12,001 |
| 20 Dec 2017 | INR | 720 | 754.5 | 720 | 747.5 | 747.5 | +19.35 (+2.66%) | 8,825 |
| 19 Dec 2017 | INR | 702 | 734.8 | 702 | 728.15 | 728.15 | +26.5 (+3.78%) | 7,957 |
| 18 Dec 2017 | INR | 694.5 | 714.35 | 683 | 701.65 | 701.65 | +7.15 (+1.03%) | 5,742 |
| 15 Dec 2017 | INR | 699 | 700 | 693 | 694.5 | 694.5 | +3.05 (+0.44%) | 1,600 |
| 14 Dec 2017 | INR | 695.95 | 696.9 | 688.4 | 691.45 | 691.45 | -1.55 (-0.22%) | 2,533 |
| 13 Dec 2017 | INR | 696.6 | 700 | 690 | 693 | 693 | -2.1 (-0.30%) | 982 |
| 12 Dec 2017 | INR | 695 | 701 | 689.5 | 695.1 | 695.1 | -3.65 (-0.52%) | 1,437 |
| 11 Dec 2017 | INR | 694 | 702.7 | 692.4 | 698.75 | 698.75 | +4 (+0.58%) | 2,193 |
| 8 Dec 2017 | INR | 698 | 701.9 | 693.25 | 694.75 | 694.75 | -0.1 (-0.01%) | 2,865 |
| 7 Dec 2017 | INR | 698 | 699.9 | 690 | 694.85 | 694.85 | +4.45 (+0.64%) | 2,194 |
| 6 Dec 2017 | INR | 696.25 | 707.2 | 686.45 | 690.4 | 690.4 | -6.25 (-0.90%) | 3,411 |
| 5 Dec 2017 | INR | 692.6 | 700 | 689.5 | 696.65 | 696.65 | -1.7 (-0.24%) | 3,509 |
| 4 Dec 2017 | INR | 690.25 | 700.5 | 687 | 698.35 | 698.35 | +4.35 (+0.63%) | 1,893 |
| 1 Dec 2017 | INR | 690.8 | 703.6 | 685.95 | 694 | 694 | -1.05 (-0.15%) | 5,755 |
| 30 Nov 2017 | INR | 692.45 | 697 | 680 | 695.05 | 695.05 | +0.15 (+0.02%) | 2,175 |
| 29 Nov 2017 | INR | 688 | 705 | 682.5 | 694.9 | 694.9 | +8.85 (+1.29%) | 5,594 |
| 28 Nov 2017 | INR | 704.95 | 704.95 | 683.55 | 686.05 | 686.05 | -16.5 (-2.35%) | 2,338 |
| 27 Nov 2017 | INR | 705.5 | 705.5 | 698 | 702.55 | 702.55 | +2.85 (+0.41%) | 1,452 |
| 24 Nov 2017 | INR | 705.75 | 705.75 | 695.5 | 699.7 | 699.7 | -12.15 (-1.71%) | 2,062 |
| 23 Nov 2017 | INR | 705.05 | 719 | 693.95 | 711.85 | 711.85 | +9.2 (+1.31%) | 6,330 |
| 22 Nov 2017 | INR | 676 | 719.95 | 676 | 702.65 | 702.65 | +5.25 (+0.75%) | 4,141 |
| 21 Nov 2017 | INR | 685.45 | 707.7 | 682.15 | 697.4 | 697.4 | +14.4 (+2.11%) | 12,122 |
| 20 Nov 2017 | INR | 681 | 695 | 675 | 683 | 683 | -4.95 (-0.72%) | 5,895 |
| 17 Nov 2017 | INR | 695 | 695.55 | 685 | 687.95 | 687.95 | +6.45 (+0.95%) | 2,968 |
| 16 Nov 2017 | INR | 699.75 | 703.55 | 675.05 | 681.5 | 681.5 | -11.9 (-1.72%) | 4,469 |
| 15 Nov 2017 | INR | 683 | 713 | 675.1 | 693.4 | 693.4 | +4.85 (+0.70%) | 5,739 |
| 14 Nov 2017 | INR | 681.75 | 694 | 677.45 | 688.55 | 688.55 | +1.95 (+0.28%) | 6,617 |
| 13 Nov 2017 | INR | 705.6 | 715.3 | 676.7 | 686.6 | 686.6 | -12.35 (-1.77%) | 6,547 |
| 10 Nov 2017 | INR | 701.95 | 709.45 | 695.5 | 698.95 | 698.95 | -3.25 (-0.46%) | 4,563 |
