| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 533.2 | 539.5 | 532 | 537.75 | 537.75 | +2.25 (+0.42%) | 7,386 |
| 20 Dec 2017 | INR | 535.1 | 538.05 | 533.2 | 535.5 | 535.5 | +1.75 (+0.33%) | 3,322 |
| 19 Dec 2017 | INR | 537 | 543.8 | 530.15 | 533.75 | 533.75 | +0.15 (+0.03%) | 11,961 |
| 18 Dec 2017 | INR | 536 | 541.75 | 514.95 | 533.6 | 533.6 | -6.05 (-1.12%) | 11,461 |
| 15 Dec 2017 | INR | 545 | 546 | 537.15 | 539.65 | 539.65 | -0.35 (-0.06%) | 4,577 |
| 14 Dec 2017 | INR | 535.85 | 552.4 | 534.95 | 540 | 540 | +6.2 (+1.16%) | 8,240 |
| 13 Dec 2017 | INR | 538.5 | 551.9 | 531.8 | 533.8 | 533.8 | -5.7 (-1.06%) | 21,362 |
| 12 Dec 2017 | INR | 539.9 | 544.4 | 536 | 539.5 | 539.5 | +3.4 (+0.63%) | 5,872 |
| 11 Dec 2017 | INR | 540 | 540 | 532.2 | 536.1 | 536.1 | -5.3 (-0.98%) | 11,887 |
| 8 Dec 2017 | INR | 539 | 548.1 | 536 | 541.4 | 541.4 | -1.2 (-0.22%) | 17,550 |
| 7 Dec 2017 | INR | 540 | 544.7 | 531 | 542.6 | 542.6 | +3.15 (+0.58%) | 16,561 |
| 6 Dec 2017 | INR | 555 | 555 | 537.25 | 539.45 | 539.45 | -13.8 (-2.49%) | 12,460 |
| 5 Dec 2017 | INR | 561 | 561.45 | 549.25 | 553.25 | 553.25 | -5.8 (-1.04%) | 36,235 |
| 4 Dec 2017 | INR | 560.25 | 570.15 | 548 | 559.05 | 559.05 | +10.15 (+1.85%) | 45,692 |
| 1 Dec 2017 | INR | 558.45 | 561.35 | 546.1 | 548.9 | 548.9 | -4.4 (-0.80%) | 14,307 |
| 30 Nov 2017 | INR | 547.05 | 555.65 | 543.05 | 553.3 | 553.3 | +1.75 (+0.32%) | 15,477 |
| 29 Nov 2017 | INR | 535.6 | 558 | 528.6 | 551.55 | 551.55 | +12.85 (+2.39%) | 62,072 |
| 28 Nov 2017 | INR | 520 | 544.95 | 517.1 | 538.7 | 538.7 | +18.75 (+3.61%) | 32,574 |
| 27 Nov 2017 | INR | 522.8 | 525.45 | 517 | 519.95 | 519.95 | -6.65 (-1.26%) | 14,570 |
| 24 Nov 2017 | INR | 527 | 533.85 | 522.5 | 526.6 | 526.6 | +8 (+1.54%) | 32,816 |
| 23 Nov 2017 | INR | 524.9 | 537.8 | 515 | 518.6 | 518.6 | -3.35 (-0.64%) | 3,248,198 |
| 22 Nov 2017 | INR | 522 | 536.15 | 517.8 | 521.95 | 521.95 | +5.1 (+0.99%) | 25,620 |
| 21 Nov 2017 | INR | 525 | 529.8 | 515 | 516.85 | 516.85 | -6.8 (-1.30%) | 13,125 |
| 20 Nov 2017 | INR | 517.2 | 526.75 | 517 | 523.65 | 523.65 | +8.9 (+1.73%) | 11,919 |
| 17 Nov 2017 | INR | 509.9 | 532 | 506.95 | 514.75 | 514.75 | +8.3 (+1.64%) | 43,404 |
| 16 Nov 2017 | INR | 509.9 | 514.15 | 503.9 | 506.45 | 506.45 | -3.1 (-0.61%) | 10,694 |
| 15 Nov 2017 | INR | 504.55 | 514.4 | 504.55 | 509.55 | 509.55 | +8 (+1.60%) | 18,275 |
| 14 Nov 2017 | INR | 495 | 504.45 | 495 | 501.55 | 501.55 | +6.85 (+1.38%) | 20,899 |
| 13 Nov 2017 | INR | 499.55 | 506.45 | 491.75 | 494.7 | 494.7 | -4.35 (-0.87%) | 6,623 |
| 10 Nov 2017 | INR | 505.45 | 506.8 | 496.15 | 499.05 | 499.05 | -3.65 (-0.73%) | 5,330 |
