| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 684 | 687.5 | 669 | 676.3 | 676.3 | -2.2 (-0.32%) | 8,653 |
| 21 Dec 2017 | INR | 684 | 684 | 675 | 678.5 | 678.5 | -0.25 (-0.04%) | 6,163 |
| 20 Dec 2017 | INR | 684.75 | 684.75 | 674.95 | 678.75 | 678.75 | -6 (-0.88%) | 8,531 |
| 19 Dec 2017 | INR | 690 | 690 | 660.95 | 684.75 | 684.75 | +5.5 (+0.81%) | 13,221 |
| 18 Dec 2017 | INR | 675 | 689.5 | 656 | 679.25 | 679.25 | +3.8 (+0.56%) | 10,207 |
| 15 Dec 2017 | INR | 682 | 690 | 666 | 675.45 | 675.45 | +8.8 (+1.32%) | 13,843 |
| 14 Dec 2017 | INR | 666.9 | 673.4 | 660 | 666.65 | 666.65 | +19.15 (+2.96%) | 19,026 |
| 13 Dec 2017 | INR | 674.7 | 674.75 | 637 | 647.5 | 647.5 | -13.85 (-2.09%) | 12,383 |
| 12 Dec 2017 | INR | 658.05 | 668 | 655.95 | 661.35 | 661.35 | -0.45 (-0.07%) | 3,760 |
| 11 Dec 2017 | INR | 658.7 | 667.45 | 658.1 | 661.8 | 661.8 | +3.1 (+0.47%) | 5,099 |
| 8 Dec 2017 | INR | 674 | 674 | 622 | 658.7 | 658.7 | -9.05 (-1.36%) | 14,572 |
| 7 Dec 2017 | INR | 668.95 | 674 | 659.95 | 667.75 | 667.75 | +11.2 (+1.71%) | 15,157 |
| 6 Dec 2017 | INR | 664.05 | 674.95 | 652 | 656.55 | 656.55 | -9.7 (-1.46%) | 6,837 |
| 5 Dec 2017 | INR | 664.35 | 676 | 661.55 | 666.25 | 666.25 | +6.1 (+0.92%) | 6,250 |
| 4 Dec 2017 | INR | 671 | 675 | 651 | 660.15 | 660.15 | -13.35 (-1.98%) | 12,574 |
| 1 Dec 2017 | INR | 694.5 | 695 | 670 | 673.5 | 673.5 | -13.6 (-1.98%) | 10,373 |
| 30 Nov 2017 | INR | 689.95 | 695.3 | 681.95 | 687.1 | 687.1 | +1 (+0.15%) | 7,839 |
| 29 Nov 2017 | INR | 676.9 | 694.45 | 670.05 | 686.1 | 686.1 | +13.8 (+2.05%) | 11,134 |
| 28 Nov 2017 | INR | 674.25 | 682.6 | 670 | 672.3 | 672.3 | -4.7 (-0.69%) | 11,439 |
| 27 Nov 2017 | INR | 671 | 688.15 | 671 | 677 | 677 | -6.9 (-1.01%) | 10,877 |
| 24 Nov 2017 | INR | 680 | 687.55 | 678.05 | 683.9 | 683.9 | +9.5 (+1.41%) | 8,030 |
| 23 Nov 2017 | INR | 679.15 | 690 | 672.3 | 674.4 | 674.4 | -7.5 (-1.10%) | 7,298 |
| 22 Nov 2017 | INR | 682.05 | 689 | 672 | 681.9 | 681.9 | +1.9 (+0.28%) | 7,108 |
| 21 Nov 2017 | INR | 688.05 | 695 | 675.1 | 680 | 680 | -8.3 (-1.21%) | 13,873 |
| 20 Nov 2017 | INR | 704.9 | 704.9 | 682.25 | 688.3 | 688.3 | -1.55 (-0.22%) | 7,818 |
| 17 Nov 2017 | INR | 695.95 | 695.95 | 685.5 | 689.85 | 689.85 | +4.35 (+0.63%) | 12,631 |
| 16 Nov 2017 | INR | 677 | 695 | 675 | 685.5 | 685.5 | +19.4 (+2.91%) | 23,813 |
| 15 Nov 2017 | INR | 681 | 681 | 663 | 666.1 | 666.1 | -0.3 (-0.05%) | 15,942 |
| 14 Nov 2017 | INR | 690 | 696.45 | 656 | 666.4 | 666.4 | -23.1 (-3.35%) | 24,214 |
| 13 Nov 2017 | INR | 749.85 | 750 | 680 | 689.5 | 689.5 | -50.55 (-6.83%) | 75,554 |
