| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 711.35 | 713.15 | 700.7 | 704.45 | 704.45 | -3.3 (-0.47%) | 6,143 |
| 20 Dec 2017 | INR | 709 | 715.45 | 700 | 707.75 | 707.75 | -1.25 (-0.18%) | 19,707 |
| 19 Dec 2017 | INR | 700.85 | 718.8 | 700.85 | 709 | 709 | +6.45 (+0.92%) | 9,569 |
| 18 Dec 2017 | INR | 701 | 715 | 679.9 | 702.55 | 702.55 | -5.7 (-0.80%) | 11,326 |
| 15 Dec 2017 | INR | 700.45 | 721.4 | 700 | 708.25 | 708.25 | +8.65 (+1.24%) | 8,682 |
| 14 Dec 2017 | INR | 709.1 | 709.1 | 684.35 | 699.6 | 699.6 | -4.25 (-0.60%) | 122,979 |
| 13 Dec 2017 | INR | 711.25 | 714 | 699.8 | 703.85 | 703.85 | -7.9 (-1.11%) | 8,387 |
| 12 Dec 2017 | INR | 713.55 | 716.65 | 707.7 | 711.75 | 711.75 | -3.15 (-0.44%) | 6,274 |
| 11 Dec 2017 | INR | 716.65 | 722 | 708.9 | 714.9 | 714.9 | +3.3 (+0.46%) | 8,324 |
| 8 Dec 2017 | INR | 711.85 | 725.6 | 706.4 | 711.6 | 711.6 | +4.8 (+0.68%) | 16,990 |
| 7 Dec 2017 | INR | 709.5 | 716.7 | 705.25 | 706.8 | 706.8 | +4.6 (+0.66%) | 8,831 |
| 6 Dec 2017 | INR | 710.05 | 716.75 | 680.1 | 702.2 | 702.2 | -11.05 (-1.55%) | 15,952 |
| 5 Dec 2017 | INR | 717 | 729.75 | 707.35 | 713.25 | 713.25 | -2.05 (-0.29%) | 22,811 |
| 4 Dec 2017 | INR | 725.85 | 728.5 | 710 | 715.3 | 715.3 | -7.35 (-1.02%) | 705,516 |
| 1 Dec 2017 | INR | 732.4 | 747 | 714.95 | 722.65 | 722.65 | -6.1 (-0.84%) | 51,520 |
| 30 Nov 2017 | INR | 725 | 733 | 712.05 | 728.75 | 728.75 | +0.4 (+0.05%) | 14,961 |
| 29 Nov 2017 | INR | 718.9 | 734.25 | 715 | 728.35 | 728.35 | +12.95 (+1.81%) | 19,709 |
| 28 Nov 2017 | INR | 716.35 | 720 | 711.4 | 715.4 | 715.4 | -2.5 (-0.35%) | 13,485 |
| 27 Nov 2017 | INR | 734.8 | 734.8 | 709 | 717.9 | 717.9 | +3.45 (+0.48%) | 7,746 |
| 24 Nov 2017 | INR | 721.85 | 729.55 | 711.15 | 714.45 | 714.45 | -8.4 (-1.16%) | 11,803 |
| 23 Nov 2017 | INR | 732 | 738 | 718.3 | 722.85 | 722.85 | -7.1 (-0.97%) | 37,054 |
| 22 Nov 2017 | INR | 711 | 736.9 | 710.6 | 729.95 | 729.95 | +24.9 (+3.53%) | 80,491 |
| 21 Nov 2017 | INR | 709.3 | 717.7 | 702.9 | 705.05 | 705.05 | +5.55 (+0.79%) | 94,777 |
| 20 Nov 2017 | INR | 682 | 714.4 | 682 | 699.5 | 699.5 | +12.3 (+1.79%) | 22,494 |
| 17 Nov 2017 | INR | 675 | 701.3 | 675 | 687.2 | 687.2 | +20.5 (+3.07%) | 41,246 |
| 16 Nov 2017 | INR | 668.1 | 672.75 | 658 | 666.7 | 666.7 | -7.65 (-1.13%) | 20,726 |
| 15 Nov 2017 | INR | 691 | 718.6 | 659.75 | 674.35 | 674.35 | -23.7 (-3.40%) | 58,923 |
| 14 Nov 2017 | INR | 701.35 | 701.35 | 681 | 698.05 | 698.05 | +3.9 (+0.56%) | 9,306 |
| 13 Nov 2017 | INR | 698.2 | 705.15 | 691.8 | 694.15 | 694.15 | -6.5 (-0.93%) | 11,071 |
| 10 Nov 2017 | INR | 694.75 | 715.3 | 688.3 | 700.65 | 700.65 | +4.85 (+0.70%) | 17,820 |
