| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 626 | 644.5 | 626 | 630.05 | 630.05 | +8.7 (+1.40%) | 21,288 |
| 20 Dec 2017 | INR | 606 | 626 | 606 | 621.35 | 621.35 | +21.15 (+3.52%) | 12,483 |
| 19 Dec 2017 | INR | 611.05 | 611.2 | 595.25 | 600.2 | 600.2 | -8.9 (-1.46%) | 3,794 |
| 18 Dec 2017 | INR | 595.85 | 616 | 595.85 | 609.1 | 609.1 | +4.2 (+0.69%) | 13,342 |
| 15 Dec 2017 | INR | 605.3 | 606.4 | 595 | 604.9 | 604.9 | +5.45 (+0.91%) | 3,317 |
| 14 Dec 2017 | INR | 605 | 605 | 595.15 | 599.45 | 599.45 | -4.6 (-0.76%) | 2,165 |
| 13 Dec 2017 | INR | 606.65 | 612.5 | 597 | 604.05 | 604.05 | +1.6 (+0.27%) | 12,626 |
| 12 Dec 2017 | INR | 595 | 633.85 | 594.55 | 602.45 | 602.45 | +5.8 (+0.97%) | 9,804 |
| 11 Dec 2017 | INR | 592.75 | 602.2 | 588 | 596.65 | 596.65 | +6.3 (+1.07%) | 8,729 |
| 8 Dec 2017 | INR | 580.8 | 597.6 | 580 | 590.35 | 590.35 | +12 (+2.07%) | 4,410 |
| 7 Dec 2017 | INR | 570 | 589.9 | 569 | 578.35 | 578.35 | +2.65 (+0.46%) | 4,247 |
| 6 Dec 2017 | INR | 582.5 | 585 | 574 | 575.7 | 575.7 | -7.4 (-1.27%) | 2,579 |
| 5 Dec 2017 | INR | 598 | 598 | 578.3 | 583.1 | 583.1 | -13.45 (-2.25%) | 9,889 |
| 4 Dec 2017 | INR | 619 | 619 | 592.05 | 596.55 | 596.55 | -7.15 (-1.18%) | 9,077 |
| 1 Dec 2017 | INR | 623 | 623 | 600 | 603.7 | 603.7 | -7.4 (-1.21%) | 6,391 |
| 30 Nov 2017 | INR | 594.95 | 618 | 587.9 | 611.1 | 611.1 | +17.05 (+2.87%) | 14,736 |
| 29 Nov 2017 | INR | 592.2 | 602 | 590 | 594.05 | 594.05 | +2.65 (+0.45%) | 11,811 |
| 28 Nov 2017 | INR | 600.05 | 605.8 | 588.85 | 591.4 | 591.4 | -13 (-2.15%) | 11,521 |
| 27 Nov 2017 | INR | 609 | 613.85 | 595.85 | 604.4 | 604.4 | -1.75 (-0.29%) | 4,783 |
| 24 Nov 2017 | INR | 607.6 | 612.95 | 601.05 | 606.15 | 606.15 | -1.45 (-0.24%) | 5,910 |
| 23 Nov 2017 | INR | 613 | 616 | 606 | 607.6 | 607.6 | +7.2 (+1.20%) | 82,598 |
| 22 Nov 2017 | INR | 580 | 609 | 532 | 600.4 | 600.4 | -3.15 (-0.52%) | 690,947 |
| 21 Nov 2017 | INR | 615 | 615 | 599.4 | 603.55 | 603.55 | -6.05 (-0.99%) | 13,080 |
| 20 Nov 2017 | INR | 604 | 612 | 595.9 | 609.6 | 609.6 | +6.75 (+1.12%) | 6,213 |
| 17 Nov 2017 | INR | 608.95 | 612.55 | 601 | 602.85 | 602.85 | -1.75 (-0.29%) | 8,851 |
| 16 Nov 2017 | INR | 585.05 | 608 | 583.2 | 604.6 | 604.6 | +21.35 (+3.66%) | 32,414 |
| 15 Nov 2017 | INR | 619 | 619 | 581.1 | 583.25 | 583.25 | -10.35 (-1.74%) | 3,520 |
| 14 Nov 2017 | INR | 589 | 614 | 589 | 593.6 | 593.6 | -1.05 (-0.18%) | 11,615 |
| 13 Nov 2017 | INR | 602 | 618 | 592 | 594.65 | 594.65 | -13.45 (-2.21%) | 8,579 |
| 10 Nov 2017 | INR | 600.7 | 619.2 | 597.8 | 608.1 | 608.1 | +8.1 (+1.35%) | 178,331 |
