| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 544 | 547 | 530 | 536.6 | 536.6 | -3.25 (-0.60%) | 11,278 |
| 19 Dec 2017 | INR | 534.6 | 547.65 | 525.7 | 539.85 | 539.85 | +5.45 (+1.02%) | 13,001 |
| 18 Dec 2017 | INR | 540 | 542.15 | 519 | 534.4 | 534.4 | -8.9 (-1.64%) | 9,472 |
| 15 Dec 2017 | INR | 535.95 | 545 | 534 | 543.3 | 543.3 | +14.55 (+2.75%) | 20,773 |
| 14 Dec 2017 | INR | 528.75 | 532 | 521 | 528.75 | 528.75 | +4.1 (+0.78%) | 12,532 |
| 13 Dec 2017 | INR | 533 | 546.85 | 513 | 524.65 | 524.65 | -2.4 (-0.46%) | 22,873 |
| 12 Dec 2017 | INR | 521 | 534.45 | 520 | 527.05 | 527.05 | +4.2 (+0.80%) | 6,997 |
| 11 Dec 2017 | INR | 535 | 538.95 | 517 | 522.85 | 522.85 | -6.1 (-1.15%) | 8,909 |
| 8 Dec 2017 | INR | 525 | 537.95 | 521 | 528.95 | 528.95 | +11.95 (+2.31%) | 14,087 |
| 7 Dec 2017 | INR | 545 | 545 | 502.2 | 517 | 517 | -7.95 (-1.51%) | 76,703 |
| 6 Dec 2017 | INR | 528 | 539.45 | 517.2 | 524.95 | 524.95 | -3.65 (-0.69%) | 9,640 |
| 5 Dec 2017 | INR | 520 | 534.9 | 502.1 | 528.6 | 528.6 | +0.1 (+0.02%) | 13,640 |
| 4 Dec 2017 | INR | 569.9 | 569.9 | 525 | 528.5 | 528.5 | -17.3 (-3.17%) | 25,240 |
| 1 Dec 2017 | INR | 550 | 559.45 | 545 | 545.8 | 545.8 | -1.4 (-0.26%) | 19,751 |
| 30 Nov 2017 | INR | 575 | 578 | 541.75 | 547.2 | 547.2 | -23.05 (-4.04%) | 30,281 |
| 29 Nov 2017 | INR | 565 | 578.8 | 537 | 570.25 | 570.25 | +2.75 (+0.48%) | 36,634 |
| 28 Nov 2017 | INR | 588 | 588 | 557.45 | 567.5 | 567.5 | -21.6 (-3.67%) | 258,373 |
| 27 Nov 2017 | INR | 651 | 660 | 580.75 | 589.1 | 589.1 | -54.15 (-8.42%) | 380,468 |
| 24 Nov 2017 | INR | 600 | 655 | 592.3 | 643.25 | 643.25 | +51.55 (+8.71%) | 550,948 |
| 23 Nov 2017 | INR | 578.2 | 606 | 553.1 | 591.7 | 591.7 | +17.95 (+3.13%) | 419,483 |
| 22 Nov 2017 | INR | 522.1 | 581 | 521.8 | 573.75 | 573.75 | +60 (+11.68%) | 293,882 |
| 21 Nov 2017 | INR | 518.3 | 519.55 | 512 | 513.75 | 513.75 | -1.7 (-0.33%) | 306,035 |
| 20 Nov 2017 | INR | 506.15 | 518.65 | 506.15 | 515.45 | 515.45 | +11.05 (+2.19%) | 77,631 |
| 17 Nov 2017 | INR | 500.55 | 514.4 | 496 | 504.4 | 504.4 | +3.85 (+0.77%) | 49,751 |
| 16 Nov 2017 | INR | 465.1 | 504.9 | 465.1 | 500.55 | 500.55 | +32.1 (+6.85%) | 68,312 |
| 15 Nov 2017 | INR | 486.75 | 487.75 | 465.55 | 468.45 | 468.45 | -17.4 (-3.58%) | 19,742 |
| 14 Nov 2017 | INR | 488 | 490 | 476.05 | 485.85 | 485.85 | +12.5 (+2.64%) | 34,708 |
| 13 Nov 2017 | INR | 470 | 492 | 466 | 473.35 | 473.35 | -10.35 (-2.14%) | 32,676 |
| 10 Nov 2017 | INR | 507 | 507 | 473.65 | 483.7 | 483.7 | -22.25 (-4.40%) | 51,854 |
| 9 Nov 2017 | INR | 513.75 | 517 | 497 | 505.95 | 505.95 | -2.95 (-0.58%) | 26,435 |
