| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 537 | 564.6 | 537 | 554.35 | 221.74 | +21.4 (+4.02%) | 60,633 |
| 20 Dec 2017 | INR | 506 | 554 | 506 | 532.95 | 213.18 | +29.35 (+5.83%) | 87,621 |
| 19 Dec 2017 | INR | 517 | 517 | 500 | 503.6 | 201.44 | +1.45 (+0.29%) | 18,324 |
| 18 Dec 2017 | INR | 500 | 511.9 | 485.8 | 502.15 | 200.86 | -1.4 (-0.28%) | 26,249 |
| 15 Dec 2017 | INR | 512 | 518.9 | 500.05 | 503.55 | 201.42 | -4.75 (-0.93%) | 28,409 |
| 14 Dec 2017 | INR | 517.3 | 529.1 | 495.75 | 508.3 | 203.32 | -5.65 (-1.10%) | 30,834 |
| 13 Dec 2017 | INR | 525.15 | 532.7 | 509 | 513.95 | 205.58 | -10.6 (-2.02%) | 22,732 |
| 12 Dec 2017 | INR | 526 | 534.65 | 523.05 | 524.55 | 209.82 | -1.85 (-0.35%) | 13,226 |
| 11 Dec 2017 | INR | 525.2 | 536.55 | 524 | 526.4 | 210.56 | +5.05 (+0.97%) | 23,094 |
| 8 Dec 2017 | INR | 524.95 | 529 | 519 | 521.35 | 208.54 | +2.6 (+0.50%) | 18,726 |
| 7 Dec 2017 | INR | 513 | 531 | 513 | 518.75 | 207.5 | +8.4 (+1.65%) | 24,942 |
| 6 Dec 2017 | INR | 521.7 | 528.4 | 508.15 | 510.35 | 204.14 | -11.25 (-2.16%) | 18,908 |
| 5 Dec 2017 | INR | 517 | 533.9 | 515.45 | 521.6 | 208.64 | +2.25 (+0.43%) | 17,700 |
| 4 Dec 2017 | INR | 540 | 541 | 513.35 | 519.35 | 207.74 | -12 (-2.26%) | 16,076 |
| 1 Dec 2017 | INR | 531 | 553.5 | 520.4 | 531.35 | 212.54 | +11.1 (+2.13%) | 32,637 |
| 30 Nov 2017 | INR | 523.2 | 526.35 | 517.6 | 520.25 | 208.1 | -4.55 (-0.87%) | 7,060 |
| 29 Nov 2017 | INR | 520 | 535 | 520 | 524.8 | 209.92 | -4.1 (-0.78%) | 8,013 |
| 28 Nov 2017 | INR | 540 | 540 | 525.4 | 528.9 | 211.56 | -8.55 (-1.59%) | 7,596 |
| 27 Nov 2017 | INR | 532.35 | 542.7 | 532.3 | 537.45 | 214.98 | +5.15 (+0.97%) | 14,221 |
| 24 Nov 2017 | INR | 542.35 | 548.25 | 530.2 | 532.3 | 212.92 | -2.45 (-0.46%) | 11,357 |
| 23 Nov 2017 | INR | 528 | 549 | 528 | 534.75 | 213.9 | +1.65 (+0.31%) | 15,943 |
| 22 Nov 2017 | INR | 538 | 543.45 | 528.5 | 533.1 | 213.24 | -3.95 (-0.74%) | 14,790 |
| 21 Nov 2017 | INR | 546.8 | 553.3 | 533.1 | 537.05 | 214.82 | -5.8 (-1.07%) | 20,008 |
| 20 Nov 2017 | INR | 538 | 564.5 | 532.05 | 542.85 | 217.14 | +4.1 (+0.76%) | 55,895 |
| 17 Nov 2017 | INR | 551 | 551 | 535.5 | 538.75 | 215.5 | -0.2 (-0.04%) | 12,235 |
| 16 Nov 2017 | INR | 526.1 | 559 | 526.1 | 538.95 | 215.58 | +17.9 (+3.44%) | 86,926 |
| 15 Nov 2017 | INR | 486.15 | 563.15 | 484 | 521.05 | 208.42 | +34.05 (+6.99%) | 196,976 |
| 14 Nov 2017 | INR | 488.65 | 493.5 | 472.95 | 487 | 194.8 | -9 (-1.81%) | 33,366 |
| 13 Nov 2017 | INR | 517 | 520 | 490 | 496 | 198.4 | -16.6 (-3.24%) | 13,509 |
| 10 Nov 2017 | INR | 530 | 531.95 | 502.9 | 512.6 | 205.04 | -12.85 (-2.45%) | 10,741 |
