| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 782.1 | 789 | 770 | 777 | 777 | +0.35 (+0.05%) | 6,739 |
| 20 Dec 2017 | INR | 780.5 | 789 | 770.55 | 776.65 | 776.65 | -3.85 (-0.49%) | 3,645 |
| 19 Dec 2017 | INR | 780.95 | 794 | 777.15 | 780.5 | 780.5 | +3.4 (+0.44%) | 352,075 |
| 18 Dec 2017 | INR | 778.9 | 794.45 | 752 | 777.1 | 777.1 | -7.55 (-0.96%) | 4,368 |
| 15 Dec 2017 | INR | 777.2 | 794.65 | 769.55 | 784.65 | 784.65 | +11.95 (+1.55%) | 5,236 |
| 14 Dec 2017 | INR | 778 | 784.45 | 764.1 | 772.7 | 772.7 | -9.25 (-1.18%) | 10,253 |
| 13 Dec 2017 | INR | 799 | 799 | 777 | 781.95 | 781.95 | -11.95 (-1.51%) | 5,899 |
| 12 Dec 2017 | INR | 774 | 803 | 771 | 793.9 | 793.9 | +11.6 (+1.48%) | 15,416 |
| 11 Dec 2017 | INR | 783.1 | 801.85 | 776 | 782.3 | 782.3 | -9.1 (-1.15%) | 6,772 |
| 8 Dec 2017 | INR | 787.35 | 812 | 765 | 791.4 | 791.4 | +2.5 (+0.32%) | 14,326 |
| 7 Dec 2017 | INR | 775.6 | 796 | 775.6 | 788.9 | 788.9 | +18 (+2.33%) | 18,006 |
| 6 Dec 2017 | INR | 778.85 | 808.2 | 762.15 | 770.9 | 770.9 | -12.1 (-1.55%) | 22,723 |
| 5 Dec 2017 | INR | 758 | 790 | 750 | 783 | 783 | +25.25 (+3.33%) | 38,942 |
| 4 Dec 2017 | INR | 804.05 | 804.8 | 749.5 | 757.75 | 757.75 | -31.9 (-4.04%) | 20,701 |
| 1 Dec 2017 | INR | 806 | 806 | 781.85 | 789.65 | 789.65 | -5.15 (-0.65%) | 45,290 |
| 30 Nov 2017 | INR | 766 | 830.95 | 745.55 | 794.8 | 794.8 | +28.65 (+3.74%) | 181,408 |
| 29 Nov 2017 | INR | 721.5 | 774 | 701.5 | 766.15 | 766.15 | +55.3 (+7.78%) | 219,954 |
| 28 Nov 2017 | INR | 675 | 721.05 | 664 | 710.85 | 710.85 | +60.6 (+9.32%) | 404,762 |
| 27 Nov 2017 | INR | 634 | 654.75 | 634 | 650.25 | 650.25 | +15 (+2.36%) | 8,397 |
| 24 Nov 2017 | INR | 625 | 639.8 | 620 | 635.25 | 635.25 | +10.65 (+1.71%) | 498,290 |
| 23 Nov 2017 | INR | 641.95 | 641.95 | 622 | 624.6 | 624.6 | -18.2 (-2.83%) | 9,060 |
| 22 Nov 2017 | INR | 650.1 | 655.8 | 631.8 | 642.8 | 642.8 | -5.5 (-0.85%) | 13,798 |
| 21 Nov 2017 | INR | 630 | 651 | 622.1 | 648.3 | 648.3 | +24 (+3.84%) | 46,036 |
| 20 Nov 2017 | INR | 611 | 637.9 | 598.5 | 624.3 | 624.3 | +39.2 (+6.70%) | 89,524 |
| 17 Nov 2017 | INR | 570 | 588.05 | 570 | 585.1 | 585.1 | +14.55 (+2.55%) | 4,280 |
| 16 Nov 2017 | INR | 570.05 | 581.3 | 568 | 570.55 | 570.55 | +1.2 (+0.21%) | 2,808 |
| 15 Nov 2017 | INR | 585.9 | 586 | 566.1 | 569.35 | 569.35 | -16.4 (-2.80%) | 2,461 |
| 14 Nov 2017 | INR | 580 | 589.9 | 577.75 | 585.75 | 585.75 | +8.8 (+1.53%) | 2,344 |
| 13 Nov 2017 | INR | 576.05 | 584.5 | 571.05 | 576.95 | 576.95 | +0.55 (+0.10%) | 2,833 |
| 10 Nov 2017 | INR | 579.95 | 582.1 | 568.05 | 576.4 | 576.4 | -3.15 (-0.54%) | 2,047 |
