| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 622.75 | 632.4 | 602 | 613.7 | 613.7 | -8.6 (-1.38%) | 9,964 |
| 20 Dec 2017 | INR | 595 | 637.95 | 590 | 622.3 | 622.3 | +33.45 (+5.68%) | 36,980 |
| 19 Dec 2017 | INR | 563.45 | 593.05 | 557.95 | 588.85 | 588.85 | +29.25 (+5.23%) | 19,107 |
| 18 Dec 2017 | INR | 555.55 | 566.95 | 530.1 | 559.6 | 559.6 | +6.3 (+1.14%) | 11,983 |
| 15 Dec 2017 | INR | 570 | 577.95 | 550 | 553.3 | 553.3 | -5.1 (-0.91%) | 6,648 |
| 14 Dec 2017 | INR | 580.85 | 589.35 | 555 | 558.4 | 558.4 | -13.15 (-2.30%) | 21,228 |
| 13 Dec 2017 | INR | 528.55 | 598.4 | 523.3 | 571.55 | 571.55 | +44.6 (+8.46%) | 56,055 |
| 12 Dec 2017 | INR | 526.35 | 537.3 | 522 | 526.95 | 526.95 | +1.8 (+0.34%) | 7,243 |
| 11 Dec 2017 | INR | 530.2 | 535 | 518 | 525.15 | 525.15 | -3.1 (-0.59%) | 6,528 |
| 8 Dec 2017 | INR | 515.2 | 531.5 | 514.55 | 528.25 | 528.25 | +12.95 (+2.51%) | 11,894 |
| 7 Dec 2017 | INR | 508 | 520 | 503 | 515.3 | 515.3 | +14.55 (+2.91%) | 8,800 |
| 6 Dec 2017 | INR | 511.35 | 515.45 | 500 | 500.75 | 500.75 | -8.35 (-1.64%) | 10,613 |
| 5 Dec 2017 | INR | 502.5 | 521.05 | 492 | 509.1 | 509.1 | +3.65 (+0.72%) | 8,610 |
| 4 Dec 2017 | INR | 518 | 525 | 501.35 | 505.45 | 505.45 | -11.55 (-2.23%) | 10,761 |
| 1 Dec 2017 | INR | 519.35 | 534.8 | 513.05 | 517 | 517 | +4.4 (+0.86%) | 11,435 |
| 30 Nov 2017 | INR | 546 | 546.9 | 502.95 | 512.6 | 512.6 | -6.8 (-1.31%) | 46,866 |
| 29 Nov 2017 | INR | 460 | 534.8 | 459 | 519.4 | 519.4 | +56.15 (+12.12%) | 74,295 |
| 28 Nov 2017 | INR | 471.1 | 471.1 | 459 | 463.25 | 463.25 | -3.35 (-0.72%) | 8,754 |
| 27 Nov 2017 | INR | 466.75 | 469 | 461.25 | 466.6 | 466.6 | +3.6 (+0.78%) | 2,824 |
| 24 Nov 2017 | INR | 462.75 | 468 | 460.1 | 463 | 463 | -4.85 (-1.04%) | 20,188 |
| 23 Nov 2017 | INR | 465 | 470 | 459.6 | 467.85 | 467.85 | +4.5 (+0.97%) | 14,427 |
| 22 Nov 2017 | INR | 465 | 466.95 | 457 | 463.35 | 463.35 | +6.8 (+1.49%) | 5,460 |
| 21 Nov 2017 | INR | 453.9 | 471.85 | 452.8 | 456.55 | 456.55 | +4.4 (+0.97%) | 16,186 |
| 20 Nov 2017 | INR | 449.8 | 458 | 441 | 452.15 | 452.15 | +7.5 (+1.69%) | 13,585 |
| 17 Nov 2017 | INR | 452.9 | 454.4 | 439.55 | 444.65 | 444.65 | +5.15 (+1.17%) | 37,475 |
| 16 Nov 2017 | INR | 435 | 455.35 | 427.9 | 439.5 | 439.5 | -0.1 (-0.02%) | 5,503 |
| 15 Nov 2017 | INR | 438.9 | 443.45 | 430 | 439.6 | 439.6 | +2.5 (+0.57%) | 8,065 |
| 14 Nov 2017 | INR | 435.55 | 444.95 | 434 | 437.1 | 437.1 | +0.7 (+0.16%) | 8,305 |
| 13 Nov 2017 | INR | 439.85 | 455.65 | 433 | 436.4 | 436.4 | +1.1 (+0.25%) | 11,758 |
| 10 Nov 2017 | INR | 433.25 | 443.55 | 431.55 | 435.3 | 435.3 | -2.5 (-0.57%) | 7,797 |
