| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 636 | 645 | 621.4 | 622.25 | 622.25 | -12.75 (-2.01%) | 5,423 |
| 21 Dec 2017 | INR | 615 | 645 | 606 | 635 | 635 | +23 (+3.76%) | 24,104 |
| 20 Dec 2017 | INR | 576 | 634.4 | 571.7 | 612 | 612 | +36.5 (+6.34%) | 33,767 |
| 19 Dec 2017 | INR | 578.65 | 584.95 | 571.4 | 575.5 | 575.5 | +5.3 (+0.93%) | 2,778 |
| 18 Dec 2017 | INR | 555.65 | 588.85 | 555.65 | 570.2 | 570.2 | -2.45 (-0.43%) | 3,846 |
| 15 Dec 2017 | INR | 585 | 593.95 | 572 | 572.65 | 572.65 | +5.1 (+0.90%) | 4,217 |
| 14 Dec 2017 | INR | 564.45 | 575 | 552.05 | 567.55 | 567.55 | +8.7 (+1.56%) | 3,063 |
| 13 Dec 2017 | INR | 555 | 564 | 550 | 558.85 | 558.85 | +0.45 (+0.08%) | 2,737 |
| 12 Dec 2017 | INR | 562.1 | 575.55 | 555 | 558.4 | 558.4 | -15.1 (-2.63%) | 3,567 |
| 11 Dec 2017 | INR | 567.2 | 578 | 556.2 | 573.5 | 573.5 | +17.45 (+3.14%) | 3,390 |
| 8 Dec 2017 | INR | 563.05 | 568 | 553.1 | 556.05 | 556.05 | -7.2 (-1.28%) | 4,613 |
| 7 Dec 2017 | INR | 550 | 568.95 | 545.5 | 563.25 | 563.25 | +4.3 (+0.77%) | 1,985 |
| 6 Dec 2017 | INR | 570 | 574 | 555 | 558.95 | 558.95 | -1.1 (-0.20%) | 2,722 |
| 5 Dec 2017 | INR | 570 | 570 | 545 | 560.05 | 560.05 | +4.9 (+0.88%) | 2,636 |
| 4 Dec 2017 | INR | 569 | 574.75 | 552.5 | 555.15 | 555.15 | -14.45 (-2.54%) | 5,490 |
| 1 Dec 2017 | INR | 594.5 | 594.95 | 565 | 569.6 | 569.6 | -7.6 (-1.32%) | 9,823 |
| 30 Nov 2017 | INR | 570 | 580 | 552.55 | 577.2 | 577.2 | +4.45 (+0.78%) | 6,454 |
| 29 Nov 2017 | INR | 578 | 589.8 | 570 | 572.75 | 572.75 | -7.15 (-1.23%) | 6,027 |
| 28 Nov 2017 | INR | 583.05 | 585.35 | 573.15 | 579.9 | 579.9 | -4.6 (-0.79%) | 2,391 |
| 27 Nov 2017 | INR | 585.1 | 593.7 | 571 | 584.5 | 584.5 | -6.45 (-1.09%) | 4,292 |
| 24 Nov 2017 | INR | 599.9 | 599.9 | 585 | 590.95 | 590.95 | -1.1 (-0.19%) | 3,706 |
| 23 Nov 2017 | INR | 600.95 | 605.9 | 587.25 | 592.05 | 592.05 | -2.25 (-0.38%) | 1,571 |
| 22 Nov 2017 | INR | 591.1 | 600 | 580 | 594.3 | 594.3 | +2 (+0.34%) | 711 |
| 21 Nov 2017 | INR | 585.85 | 616.4 | 585.8 | 592.3 | 592.3 | -2.7 (-0.45%) | 5,559 |
| 20 Nov 2017 | INR | 597 | 604 | 580.05 | 595 | 595 | +1.35 (+0.23%) | 1,097 |
| 17 Nov 2017 | INR | 600 | 612 | 590 | 593.65 | 593.65 | -5.45 (-0.91%) | 3,027 |
| 16 Nov 2017 | INR | 576.9 | 606 | 576.9 | 599.1 | 599.1 | +22.2 (+3.85%) | 1,487 |
| 15 Nov 2017 | INR | 588 | 594.8 | 571.45 | 576.9 | 576.9 | -12.2 (-2.07%) | 1,663 |
| 14 Nov 2017 | INR | 577.05 | 596.95 | 577.05 | 589.1 | 589.1 | +17.55 (+3.07%) | 2,604 |
| 13 Nov 2017 | INR | 581.05 | 584.3 | 570 | 571.55 | 571.55 | -14.4 (-2.46%) | 1,931 |
