| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 842.2 | 851.45 | 833.85 | 839 | 839 | +6.1 (+0.73%) | 46,276 |
| 20 Dec 2017 | INR | 824 | 845.5 | 817.5 | 832.9 | 832.9 | +25.7 (+3.18%) | 164,924 |
| 19 Dec 2017 | INR | 774 | 812 | 774 | 807.2 | 807.2 | +32.2 (+4.15%) | 43,473 |
| 18 Dec 2017 | INR | 775 | 780 | 754.45 | 775 | 775 | -4.75 (-0.61%) | 12,893 |
| 15 Dec 2017 | INR | 781.2 | 784.9 | 775.1 | 779.75 | 779.75 | +7.9 (+1.02%) | 3,802 |
| 14 Dec 2017 | INR | 787 | 788 | 768.05 | 771.85 | 771.85 | -5.95 (-0.76%) | 16,983 |
| 13 Dec 2017 | INR | 772 | 781.75 | 768 | 777.8 | 777.8 | +7 (+0.91%) | 7,754 |
| 12 Dec 2017 | INR | 776 | 780 | 768.5 | 770.8 | 770.8 | -10.05 (-1.29%) | 11,989 |
| 11 Dec 2017 | INR | 779.8 | 786.5 | 779 | 780.85 | 780.85 | +6.85 (+0.89%) | 12,926 |
| 8 Dec 2017 | INR | 770 | 778.5 | 770 | 774 | 774 | +6.4 (+0.83%) | 12,280 |
| 7 Dec 2017 | INR | 763.95 | 774.95 | 763.9 | 767.6 | 767.6 | +3.65 (+0.48%) | 14,133 |
| 6 Dec 2017 | INR | 780 | 789 | 761.5 | 763.95 | 763.95 | -12.35 (-1.59%) | 22,227 |
| 5 Dec 2017 | INR | 760 | 782 | 757 | 776.3 | 776.3 | +12.1 (+1.58%) | 21,499 |
| 4 Dec 2017 | INR | 780 | 785.6 | 760.65 | 764.2 | 764.2 | -10.2 (-1.32%) | 18,003 |
| 1 Dec 2017 | INR | 800 | 809 | 765 | 774.4 | 774.4 | -24.65 (-3.08%) | 23,198 |
| 30 Nov 2017 | INR | 799 | 804.45 | 793.95 | 799.05 | 799.05 | -5.7 (-0.71%) | 25,988 |
| 29 Nov 2017 | INR | 794 | 816.2 | 794 | 804.75 | 804.75 | +4.4 (+0.55%) | 32,069 |
| 28 Nov 2017 | INR | 795 | 808 | 795 | 800.35 | 800.35 | +4.55 (+0.57%) | 26,375 |
| 27 Nov 2017 | INR | 790.25 | 805.9 | 783.6 | 795.8 | 795.8 | +5.6 (+0.71%) | 24,524 |
| 24 Nov 2017 | INR | 788.5 | 799.05 | 788 | 790.2 | 790.2 | +3.5 (+0.44%) | 404,209 |
| 23 Nov 2017 | INR | 800 | 800 | 781.55 | 786.7 | 786.7 | -0.25 (-0.03%) | 11,500 |
| 22 Nov 2017 | INR | 803 | 804.95 | 782.8 | 786.95 | 786.95 | -16.5 (-2.05%) | 19,485 |
| 21 Nov 2017 | INR | 809 | 809 | 796.15 | 803.45 | 803.45 | -0.35 (-0.04%) | 10,245 |
| 20 Nov 2017 | INR | 799.9 | 811.45 | 797.95 | 803.8 | 803.8 | +4.4 (+0.55%) | 28,338 |
| 17 Nov 2017 | INR | 794.65 | 806.2 | 780 | 799.4 | 799.4 | +6.65 (+0.84%) | 64,911 |
| 16 Nov 2017 | INR | 834 | 840 | 785 | 792.75 | 792.75 | -27.45 (-3.35%) | 113,939 |
| 15 Nov 2017 | INR | 800 | 825 | 799 | 820.2 | 820.2 | +24.2 (+3.04%) | 122,330 |
| 14 Nov 2017 | INR | 789 | 805.25 | 781.05 | 796 | 796 | +8.95 (+1.14%) | 428,716 |
| 13 Nov 2017 | INR | 763.95 | 799 | 754 | 787.05 | 787.05 | +35.85 (+4.77%) | 176,022 |
| 10 Nov 2017 | INR | 744.4 | 756.8 | 739.9 | 751.2 | 751.2 | +16.5 (+2.25%) | 137,686 |
