| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 520.4 | 522.5 | 507.5 | 517 | 517 | +1.9 (+0.37%) | 11,267 |
| 20 Dec 2017 | INR | 519.85 | 521 | 514 | 515.1 | 515.1 | -1.55 (-0.30%) | 5,493 |
| 19 Dec 2017 | INR | 520.55 | 524.5 | 513.15 | 516.65 | 516.65 | +1.55 (+0.30%) | 7,199 |
| 18 Dec 2017 | INR | 505.15 | 524.85 | 490.9 | 515.1 | 515.1 | +2.55 (+0.50%) | 9,720 |
| 15 Dec 2017 | INR | 510 | 519.55 | 503.55 | 512.55 | 512.55 | +13.25 (+2.65%) | 8,958 |
| 14 Dec 2017 | INR | 522.8 | 524 | 492.65 | 499.3 | 499.3 | -20.35 (-3.92%) | 17,216 |
| 13 Dec 2017 | INR | 522.65 | 528.4 | 518 | 519.65 | 519.65 | -1 (-0.19%) | 7,207 |
| 12 Dec 2017 | INR | 542.35 | 543 | 518.05 | 520.65 | 520.65 | -14.6 (-2.73%) | 13,536 |
| 11 Dec 2017 | INR | 528 | 542.6 | 526.9 | 535.25 | 535.25 | +10.75 (+2.05%) | 10,015 |
| 8 Dec 2017 | INR | 532.1 | 545 | 516.4 | 524.5 | 524.5 | -5.9 (-1.11%) | 17,498 |
| 7 Dec 2017 | INR | 513.3 | 538.55 | 513.3 | 530.4 | 530.4 | +16.8 (+3.27%) | 13,474 |
| 6 Dec 2017 | INR | 527.15 | 540 | 502.8 | 513.6 | 513.6 | -18.8 (-3.53%) | 12,006 |
| 5 Dec 2017 | INR | 542 | 542.35 | 529 | 532.4 | 532.4 | -7.5 (-1.39%) | 8,765 |
| 4 Dec 2017 | INR | 561.45 | 566 | 536 | 539.9 | 539.9 | -16.3 (-2.93%) | 23,754 |
| 1 Dec 2017 | INR | 543 | 575 | 542.15 | 556.2 | 556.2 | +19.05 (+3.55%) | 101,702 |
| 30 Nov 2017 | INR | 545.05 | 564 | 530 | 537.15 | 537.15 | -4.9 (-0.90%) | 40,575 |
| 29 Nov 2017 | INR | 519.15 | 550 | 515 | 542.05 | 542.05 | +22.85 (+4.40%) | 33,381 |
| 28 Nov 2017 | INR | 519.3 | 527.1 | 517.25 | 519.2 | 519.2 | +3.55 (+0.69%) | 5,010 |
| 27 Nov 2017 | INR | 524.9 | 527.95 | 514 | 515.65 | 515.65 | -8.65 (-1.65%) | 5,469 |
| 24 Nov 2017 | INR | 532.05 | 539 | 522.7 | 524.3 | 524.3 | -5.8 (-1.09%) | 6,587 |
| 23 Nov 2017 | INR | 525.9 | 543.75 | 525.9 | 530.1 | 530.1 | +7.85 (+1.50%) | 14,320 |
| 22 Nov 2017 | INR | 509.65 | 536.85 | 504.4 | 522.25 | 522.25 | +23.1 (+4.63%) | 58,120 |
| 21 Nov 2017 | INR | 496.35 | 521.4 | 494 | 499.15 | 499.15 | +6.15 (+1.25%) | 32,743 |
| 20 Nov 2017 | INR | 495.65 | 503.65 | 490.5 | 493 | 493 | -2.25 (-0.45%) | 8,161 |
| 17 Nov 2017 | INR | 502.35 | 509 | 493 | 495.25 | 495.25 | -0.5 (-0.10%) | 20,591 |
| 16 Nov 2017 | INR | 497.55 | 509.45 | 492.4 | 495.75 | 495.75 | +0.05 (+0.01%) | 11,132 |
| 15 Nov 2017 | INR | 514.6 | 518 | 491 | 495.7 | 495.7 | -16.4 (-3.20%) | 20,482 |
| 14 Nov 2017 | INR | 520 | 527.4 | 509.2 | 512.1 | 512.1 | -7.45 (-1.43%) | 10,321 |
| 13 Nov 2017 | INR | 524.2 | 541.45 | 510.7 | 519.55 | 519.55 | -1.6 (-0.31%) | 33,416 |
| 10 Nov 2017 | INR | 531 | 534.35 | 515.7 | 521.15 | 521.15 | -5.9 (-1.12%) | 12,364 |
