| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 643 | 655 | 643 | 649.95 | 649.95 | +2.55 (+0.39%) | 3,677 |
| 20 Dec 2017 | INR | 658 | 658 | 645.5 | 647.4 | 647.4 | -6.6 (-1.01%) | 4,908 |
| 19 Dec 2017 | INR | 651.65 | 656 | 650 | 654 | 654 | +3.55 (+0.55%) | 867 |
| 18 Dec 2017 | INR | 654.75 | 655 | 640 | 650.45 | 650.45 | +3 (+0.46%) | 4,081 |
| 15 Dec 2017 | INR | 642 | 656.5 | 642 | 647.45 | 647.45 | -0.7 (-0.11%) | 4,165 |
| 14 Dec 2017 | INR | 638.6 | 650 | 637.2 | 648.15 | 648.15 | +6.6 (+1.03%) | 2,881 |
| 13 Dec 2017 | INR | 652 | 652.6 | 641 | 641.55 | 641.55 | -4.9 (-0.76%) | 2,663 |
| 12 Dec 2017 | INR | 646.75 | 649.6 | 644.55 | 646.45 | 646.45 | -1.9 (-0.29%) | 1,032 |
| 11 Dec 2017 | INR | 669 | 669 | 641.1 | 648.35 | 648.35 | +1.7 (+0.26%) | 2,269 |
| 8 Dec 2017 | INR | 649 | 651.75 | 644 | 646.65 | 646.65 | -2.35 (-0.36%) | 4,970 |
| 7 Dec 2017 | INR | 652 | 652 | 640.15 | 649 | 649 | +0.45 (+0.07%) | 7,897 |
| 6 Dec 2017 | INR | 645.05 | 651.95 | 633.05 | 648.55 | 648.55 | -1.25 (-0.19%) | 2,054 |
| 5 Dec 2017 | INR | 656.9 | 656.9 | 647.25 | 649.8 | 649.8 | -2.7 (-0.41%) | 1,852 |
| 4 Dec 2017 | INR | 660 | 660.95 | 650.05 | 652.5 | 652.5 | -3.3 (-0.50%) | 1,604 |
| 1 Dec 2017 | INR | 656.7 | 664 | 651.05 | 655.8 | 655.8 | +2.95 (+0.45%) | 323,943 |
| 30 Nov 2017 | INR | 652 | 655 | 646.5 | 652.85 | 652.85 | +3.15 (+0.48%) | 4,442 |
| 29 Nov 2017 | INR | 649.9 | 656.6 | 642 | 649.7 | 649.7 | +4 (+0.62%) | 3,245 |
| 28 Nov 2017 | INR | 654.15 | 654.35 | 645 | 645.7 | 645.7 | -9.4 (-1.43%) | 2,810 |
| 27 Nov 2017 | INR | 640.05 | 660.9 | 640.05 | 655.1 | 655.1 | +5.95 (+0.92%) | 14,944 |
| 24 Nov 2017 | INR | 653.4 | 656.55 | 646.1 | 649.15 | 649.15 | -7.1 (-1.08%) | 3,091 |
| 23 Nov 2017 | INR | 652.35 | 664.9 | 651 | 656.25 | 656.25 | +3.95 (+0.61%) | 7,653 |
| 22 Nov 2017 | INR | 652.9 | 659.9 | 645.1 | 652.3 | 652.3 | 0.0 (0.0%) | 6,456 |
| 21 Nov 2017 | INR | 656.9 | 663.95 | 640.4 | 652.3 | 652.3 | +3.05 (+0.47%) | 6,523 |
| 20 Nov 2017 | INR | 646.05 | 654.35 | 646.05 | 649.25 | 649.25 | +3.2 (+0.50%) | 1,158 |
| 17 Nov 2017 | INR | 641.75 | 654.45 | 641.75 | 646.05 | 646.05 | +2.9 (+0.45%) | 1,109 |
| 16 Nov 2017 | INR | 645.45 | 652.3 | 640.15 | 643.15 | 643.15 | -1.45 (-0.22%) | 1,758 |
| 15 Nov 2017 | INR | 641.35 | 648.75 | 640.55 | 644.6 | 644.6 | -0.45 (-0.07%) | 5,561 |
| 14 Nov 2017 | INR | 651 | 652 | 641.75 | 645.05 | 645.05 | +1.5 (+0.23%) | 6,903 |
| 13 Nov 2017 | INR | 650.35 | 656.85 | 642 | 643.55 | 643.55 | -3.1 (-0.48%) | 9,516 |
| 10 Nov 2017 | INR | 665.85 | 665.85 | 629.05 | 646.65 | 646.65 | -10.5 (-1.60%) | 6,447 |
