| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 541.9 | 548 | 532.4 | 539.65 | 539.65 | +0.35 (+0.06%) | 203,922 |
| 21 Dec 2017 | INR | 532.9 | 543 | 526.4 | 539.3 | 539.3 | +9.15 (+1.73%) | 164,965 |
| 20 Dec 2017 | INR | 527 | 544.2 | 526 | 530.15 | 530.15 | +4.25 (+0.81%) | 571,088 |
| 19 Dec 2017 | INR | 521 | 530 | 517.05 | 525.9 | 525.9 | +8.6 (+1.66%) | 130,466 |
| 18 Dec 2017 | INR | 519.9 | 529 | 492.1 | 517.3 | 517.3 | -9.6 (-1.82%) | 195,479 |
| 15 Dec 2017 | INR | 510 | 543.3 | 508.1 | 526.9 | 526.9 | +24.55 (+4.89%) | 722,106 |
| 14 Dec 2017 | INR | 508.2 | 513.8 | 500 | 502.35 | 502.35 | -6.6 (-1.30%) | 75,086 |
| 13 Dec 2017 | INR | 518 | 518 | 506.6 | 508.95 | 508.95 | -3.55 (-0.69%) | 105,080 |
| 12 Dec 2017 | INR | 520 | 525 | 507 | 512.5 | 512.5 | +3.85 (+0.76%) | 416,518 |
| 11 Dec 2017 | INR | 510.65 | 520 | 506 | 508.65 | 508.65 | -3.7 (-0.72%) | 52,025 |
| 8 Dec 2017 | INR | 500 | 517 | 498 | 512.35 | 512.35 | +16.8 (+3.39%) | 118,692 |
| 7 Dec 2017 | INR | 490 | 499 | 489.05 | 495.55 | 495.55 | +4.65 (+0.95%) | 62,991 |
| 6 Dec 2017 | INR | 502.9 | 503.5 | 488 | 490.9 | 490.9 | -11.4 (-2.27%) | 47,348 |
| 5 Dec 2017 | INR | 495.6 | 518.95 | 488 | 502.3 | 502.3 | +6 (+1.21%) | 90,561 |
| 4 Dec 2017 | INR | 509.9 | 509.9 | 495.1 | 496.3 | 496.3 | -9.15 (-1.81%) | 80,538 |
| 1 Dec 2017 | INR | 513 | 519 | 502.1 | 505.45 | 505.45 | -3.3 (-0.65%) | 91,791 |
| 30 Nov 2017 | INR | 505 | 532 | 501.05 | 508.75 | 508.75 | +3.75 (+0.74%) | 292,439 |
| 29 Nov 2017 | INR | 507.4 | 514.1 | 503 | 505 | 505 | -0.65 (-0.13%) | 80,869 |
| 28 Nov 2017 | INR | 507.9 | 514.9 | 502 | 505.65 | 505.65 | +2.5 (+0.50%) | 119,446 |
| 27 Nov 2017 | INR | 505 | 516.35 | 499 | 503.15 | 503.15 | +10.65 (+2.16%) | 516,244 |
| 24 Nov 2017 | INR | 495 | 497.35 | 488.4 | 492.5 | 492.5 | +4.1 (+0.84%) | 82,712 |
| 23 Nov 2017 | INR | 495 | 498.4 | 487 | 488.4 | 488.4 | -0.8 (-0.16%) | 39,289 |
| 22 Nov 2017 | INR | 491.2 | 499.9 | 482 | 489.2 | 489.2 | -4.75 (-0.96%) | 172,482 |
| 21 Nov 2017 | INR | 495.8 | 498.05 | 491.05 | 493.95 | 493.95 | +0.15 (+0.03%) | 34,310 |
| 20 Nov 2017 | INR | 493.5 | 501 | 490 | 493.8 | 493.8 | +4.25 (+0.87%) | 51,405 |
| 17 Nov 2017 | INR | 485.9 | 497.15 | 483.5 | 489.55 | 489.55 | +10 (+2.09%) | 56,930 |
| 16 Nov 2017 | INR | 489.8 | 489.8 | 478.3 | 479.55 | 479.55 | -1.2 (-0.25%) | 27,706 |
| 15 Nov 2017 | INR | 490 | 491.5 | 477.1 | 480.75 | 480.75 | -10.4 (-2.12%) | 74,617 |
| 14 Nov 2017 | INR | 488.25 | 495 | 483.2 | 491.15 | 491.15 | +5.8 (+1.20%) | 34,484 |
| 13 Nov 2017 | INR | 493.7 | 497.85 | 481.2 | 485.35 | 485.35 | -5.2 (-1.06%) | 67,762 |
