| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 532.4 | 535 | 521.45 | 525.5 | 525.5 | -3.1 (-0.59%) | 3,281 |
| 20 Dec 2017 | INR | 529.05 | 531.55 | 520.1 | 528.6 | 528.6 | +0.65 (+0.12%) | 3,354 |
| 19 Dec 2017 | INR | 526.3 | 530 | 525 | 527.95 | 527.95 | +2.45 (+0.47%) | 4,016 |
| 18 Dec 2017 | INR | 517 | 528.2 | 510 | 525.5 | 525.5 | +3.2 (+0.61%) | 2,036 |
| 15 Dec 2017 | INR | 525 | 528 | 519 | 522.3 | 522.3 | -2.25 (-0.43%) | 6,823 |
| 14 Dec 2017 | INR | 524.45 | 526.15 | 522.2 | 524.55 | 524.55 | +1.4 (+0.27%) | 1,673 |
| 13 Dec 2017 | INR | 525 | 531 | 520 | 523.15 | 523.15 | -0.1 (-0.02%) | 4,899 |
| 12 Dec 2017 | INR | 525 | 533 | 513 | 523.25 | 523.25 | +5.45 (+1.05%) | 8,018 |
| 11 Dec 2017 | INR | 521.6 | 534.9 | 513 | 517.8 | 517.8 | +3.1 (+0.60%) | 5,563 |
| 8 Dec 2017 | INR | 513.85 | 520 | 512 | 514.7 | 514.7 | -0.8 (-0.16%) | 3,846 |
| 7 Dec 2017 | INR | 513.05 | 517.95 | 510 | 515.5 | 515.5 | +2.3 (+0.45%) | 1,416 |
| 6 Dec 2017 | INR | 516.7 | 516.7 | 510.1 | 513.2 | 513.2 | -2.7 (-0.52%) | 1,690 |
| 5 Dec 2017 | INR | 514 | 518.45 | 513.25 | 515.9 | 515.9 | +3.25 (+0.63%) | 1,928 |
| 4 Dec 2017 | INR | 510.3 | 517 | 510 | 512.65 | 512.65 | +2.35 (+0.46%) | 1,548 |
| 1 Dec 2017 | INR | 515.4 | 518.75 | 510 | 510.3 | 510.3 | -9.7 (-1.87%) | 2,296 |
| 30 Nov 2017 | INR | 507.05 | 525 | 507.05 | 520 | 520 | +7.4 (+1.44%) | 2,458 |
| 29 Nov 2017 | INR | 514.55 | 514.95 | 508.1 | 512.6 | 512.6 | +0.8 (+0.16%) | 5,133 |
| 28 Nov 2017 | INR | 517.35 | 517.35 | 509 | 511.8 | 511.8 | -1.3 (-0.25%) | 3,446 |
| 27 Nov 2017 | INR | 520.45 | 520.45 | 506.5 | 513.1 | 513.1 | -4.7 (-0.91%) | 1,705 |
| 24 Nov 2017 | INR | 517.35 | 519.35 | 512 | 517.8 | 517.8 | +3.45 (+0.67%) | 2,138 |
| 23 Nov 2017 | INR | 515.4 | 518.25 | 510 | 514.35 | 514.35 | +3 (+0.59%) | 4,398 |
| 22 Nov 2017 | INR | 519 | 520 | 508.95 | 511.35 | 511.35 | -3.35 (-0.65%) | 2,114 |
| 21 Nov 2017 | INR | 516.7 | 516.7 | 512.65 | 514.7 | 514.7 | -0.4 (-0.08%) | 2,009 |
| 20 Nov 2017 | INR | 519.95 | 520 | 502.85 | 515.1 | 515.1 | +1.5 (+0.29%) | 4,065 |
| 17 Nov 2017 | INR | 520 | 523 | 512 | 513.6 | 513.6 | -4.3 (-0.83%) | 3,547 |
| 16 Nov 2017 | INR | 513 | 533.45 | 504 | 517.9 | 517.9 | +4.75 (+0.93%) | 8,934 |
| 15 Nov 2017 | INR | 515 | 526.3 | 511.5 | 513.15 | 513.15 | -1.7 (-0.33%) | 5,147 |
| 14 Nov 2017 | INR | 513.8 | 517.8 | 512.45 | 514.85 | 514.85 | +1 (+0.19%) | 1,451 |
| 13 Nov 2017 | INR | 512 | 515.8 | 510.1 | 513.85 | 513.85 | +2.75 (+0.54%) | 2,408 |
| 10 Nov 2017 | INR | 516 | 518.7 | 510 | 511.1 | 511.1 | -3.15 (-0.61%) | 620 |
