| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 630.05 | 642.7 | 628.1 | 629.55 | 629.55 | -3 (-0.47%) | 2,806 |
| 20 Dec 2017 | INR | 632 | 645.15 | 630.05 | 632.55 | 632.55 | -8.3 (-1.30%) | 8,791 |
| 19 Dec 2017 | INR | 641.85 | 648.5 | 632.25 | 640.85 | 640.85 | +2 (+0.31%) | 6,988 |
| 18 Dec 2017 | INR | 610.45 | 642 | 607 | 638.85 | 638.85 | +0.25 (+0.04%) | 5,897 |
| 15 Dec 2017 | INR | 652 | 655 | 632.85 | 638.6 | 638.6 | -9.2 (-1.42%) | 4,365 |
| 14 Dec 2017 | INR | 625 | 660.3 | 601.3 | 647.8 | 647.8 | +30.35 (+4.92%) | 16,184 |
| 13 Dec 2017 | INR | 615 | 626.85 | 610.2 | 617.45 | 617.45 | -1.45 (-0.23%) | 6,118 |
| 12 Dec 2017 | INR | 644 | 644 | 611.05 | 618.9 | 618.9 | -20.45 (-3.20%) | 11,833 |
| 11 Dec 2017 | INR | 640.75 | 658 | 630.05 | 639.35 | 639.35 | +0.85 (+0.13%) | 7,123 |
| 8 Dec 2017 | INR | 643 | 645.05 | 622 | 638.5 | 638.5 | +1.9 (+0.30%) | 6,518 |
| 7 Dec 2017 | INR | 634.6 | 648.8 | 634 | 636.6 | 636.6 | -0.1 (-0.02%) | 6,030 |
| 6 Dec 2017 | INR | 641 | 651.85 | 632 | 636.7 | 636.7 | -15 (-2.30%) | 4,580 |
| 5 Dec 2017 | INR | 612 | 658.8 | 612 | 651.7 | 651.7 | +25.75 (+4.11%) | 8,915 |
| 4 Dec 2017 | INR | 640.65 | 640.65 | 622.45 | 625.95 | 625.95 | -14.45 (-2.26%) | 7,878 |
| 1 Dec 2017 | INR | 665 | 665 | 637.85 | 640.4 | 640.4 | -5.95 (-0.92%) | 216,368 |
| 30 Nov 2017 | INR | 643.6 | 665.5 | 641 | 646.35 | 646.35 | -2.5 (-0.39%) | 29,526 |
| 29 Nov 2017 | INR | 620.95 | 653 | 617 | 648.85 | 648.85 | +30.75 (+4.97%) | 36,066 |
| 28 Nov 2017 | INR | 618.1 | 623.65 | 614 | 618.1 | 618.1 | +1.4 (+0.23%) | 10,584 |
| 27 Nov 2017 | INR | 629 | 629 | 609.95 | 616.7 | 616.7 | -2.9 (-0.47%) | 9,264 |
| 24 Nov 2017 | INR | 615.6 | 627.9 | 613 | 619.6 | 619.6 | +5.95 (+0.97%) | 15,038 |
| 23 Nov 2017 | INR | 621 | 629.95 | 608.35 | 613.65 | 613.65 | -2.9 (-0.47%) | 13,579 |
| 22 Nov 2017 | INR | 603.8 | 639.55 | 596.5 | 616.55 | 616.55 | +21.9 (+3.68%) | 33,967 |
| 21 Nov 2017 | INR | 592.2 | 607.5 | 592.05 | 594.65 | 594.65 | +4.9 (+0.83%) | 12,154 |
| 20 Nov 2017 | INR | 588.5 | 595 | 587.3 | 589.75 | 589.75 | +0.15 (+0.03%) | 3,840 |
| 17 Nov 2017 | INR | 584 | 601.15 | 584 | 589.6 | 589.6 | +0.05 (+0.01%) | 11,909 |
| 16 Nov 2017 | INR | 603 | 604.75 | 585 | 589.55 | 589.55 | -1.45 (-0.25%) | 9,058 |
| 15 Nov 2017 | INR | 607.4 | 613.65 | 583.05 | 591 | 591 | -19.05 (-3.12%) | 112,909 |
| 14 Nov 2017 | INR | 586.1 | 613 | 586.05 | 610.05 | 610.05 | +28.4 (+4.88%) | 24,454 |
| 13 Nov 2017 | INR | 579 | 587.95 | 564 | 581.65 | 581.65 | +2.6 (+0.45%) | 13,410 |
| 10 Nov 2017 | INR | 593.9 | 595.05 | 575 | 579.05 | 579.05 | -14.6 (-2.46%) | 15,855 |
