| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 620 | 645 | 620 | 636.4 | 254.56 | +19.5 (+3.16%) | 51,942 |
| 21 Dec 2017 | INR | 606.95 | 620 | 602 | 616.9 | 246.76 | +12.8 (+2.12%) | 24,587 |
| 20 Dec 2017 | INR | 603 | 609.4 | 592.05 | 604.1 | 241.64 | +4.2 (+0.70%) | 25,367 |
| 19 Dec 2017 | INR | 599.25 | 604.45 | 593.55 | 599.9 | 239.96 | +0.65 (+0.11%) | 46,335 |
| 18 Dec 2017 | INR | 598.8 | 609 | 575.6 | 599.25 | 239.7 | +0.45 (+0.08%) | 80,012 |
| 15 Dec 2017 | INR | 593.5 | 603 | 585 | 598.8 | 239.52 | +14.5 (+2.48%) | 102,722 |
| 14 Dec 2017 | INR | 556 | 585.5 | 556 | 584.3 | 233.72 | +30.05 (+5.42%) | 56,137 |
| 13 Dec 2017 | INR | 584.95 | 584.95 | 550 | 554.25 | 221.7 | -30.5 (-5.22%) | 68,320 |
| 12 Dec 2017 | INR | 594 | 594 | 572.15 | 584.75 | 233.9 | -0.45 (-0.08%) | 28,907 |
| 11 Dec 2017 | INR | 588 | 592.7 | 582.4 | 585.2 | 234.08 | 0.0 (0.0%) | 18,282 |
| 8 Dec 2017 | INR | 588.9 | 594.95 | 580.1 | 585.2 | 234.08 | -3.7 (-0.63%) | 12,965 |
| 7 Dec 2017 | INR | 590 | 600 | 582 | 588.9 | 235.56 | +0.85 (+0.14%) | 10,132 |
| 6 Dec 2017 | INR | 581.1 | 594.1 | 580.15 | 588.05 | 235.22 | +1.05 (+0.18%) | 36,210 |
| 5 Dec 2017 | INR | 590.7 | 595 | 580.15 | 587 | 234.8 | -2.8 (-0.47%) | 69,980 |
| 4 Dec 2017 | INR | 597 | 597 | 583.95 | 589.8 | 235.92 | +8 (+1.38%) | 29,315 |
| 1 Dec 2017 | INR | 590.2 | 595 | 579.95 | 581.8 | 232.72 | -8.35 (-1.41%) | 20,245 |
| 30 Nov 2017 | INR | 596.05 | 599 | 587.05 | 590.15 | 236.06 | -3.8 (-0.64%) | 11,895 |
| 29 Nov 2017 | INR | 614.4 | 614.4 | 586.1 | 593.95 | 237.58 | -8.8 (-1.46%) | 31,067 |
| 28 Nov 2017 | INR | 590.35 | 608.75 | 584 | 602.75 | 241.1 | +14.05 (+2.39%) | 73,880 |
| 27 Nov 2017 | INR | 581 | 603.35 | 577 | 588.7 | 235.48 | +5.75 (+0.99%) | 41,962 |
| 24 Nov 2017 | INR | 600.5 | 602 | 581 | 582.95 | 233.18 | -8.75 (-1.48%) | 52,812 |
| 23 Nov 2017 | INR | 603 | 649.5 | 578.35 | 591.7 | 236.68 | +0.65 (+0.11%) | 731,770 |
| 22 Nov 2017 | INR | 596.35 | 597 | 585.5 | 591.05 | 236.42 | -0.85 (-0.14%) | 48,522 |
| 21 Nov 2017 | INR | 575 | 600 | 572 | 591.9 | 236.76 | +13.05 (+2.25%) | 84,662 |
| 20 Nov 2017 | INR | 583.1 | 584.9 | 575.1 | 578.85 | 231.54 | +0.6 (+0.10%) | 35,607 |
| 17 Nov 2017 | INR | 565 | 584 | 565 | 578.25 | 231.3 | +8.85 (+1.55%) | 45,740 |
| 16 Nov 2017 | INR | 577.95 | 577.95 | 567.05 | 569.4 | 227.76 | +3.55 (+0.63%) | 21,982 |
| 15 Nov 2017 | INR | 561 | 573.45 | 551.55 | 565.85 | 226.34 | -11.7 (-2.03%) | 9,812 |
| 14 Nov 2017 | INR | 576 | 583 | 566 | 577.55 | 231.02 | +5.65 (+0.99%) | 11,592 |
| 13 Nov 2017 | INR | 573.5 | 578.95 | 564.5 | 571.9 | 228.76 | +0.3 (+0.05%) | 21,697 |
