| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 834.4444 | 844 | 823.5556 | 839.7111 | 377.8702 | +10.111 (+1.22%) | 73,177 |
| 21 Dec 2017 | INR | 833.4444 | 839.9111 | 827.1111 | 829.6 | 373.3202 | -4.244 (-0.51%) | 23,242 |
| 20 Dec 2017 | INR | 841 | 843 | 825 | 833.8444 | 375.2302 | +0.8 (+0.10%) | 527,799 |
| 19 Dec 2017 | INR | 833.0444 | 843.8444 | 828.8 | 833.0444 | 374.8702 | -2.956 (-0.35%) | 64,622 |
| 18 Dec 2017 | INR | 843.9111 | 844.9556 | 712 | 836 | 376.2002 | -4.444 (-0.53%) | 300,117 |
| 15 Dec 2017 | INR | 825.9111 | 844 | 825.8444 | 840.4444 | 378.2002 | +20.333 (+2.48%) | 31,477 |
| 14 Dec 2017 | INR | 816.4 | 833.9111 | 801.1111 | 820.1111 | 369.0502 | +5.711 (+0.70%) | 47,604 |
| 13 Dec 2017 | INR | 817 | 824 | 801.1556 | 814.4 | 366.4802 | -2 (-0.24%) | 55,939 |
| 12 Dec 2017 | INR | 826 | 826 | 815.3556 | 816.4 | 367.3802 | -4.644 (-0.57%) | 27,933 |
| 11 Dec 2017 | INR | 828 | 839 | 815.1556 | 821.0444 | 369.4702 | -4 (-0.48%) | 53,204 |
| 8 Dec 2017 | INR | 835 | 835 | 821 | 825.0444 | 371.2702 | +1.044 (+0.13%) | 25,904 |
| 7 Dec 2017 | INR | 825 | 835 | 820.4 | 824 | 370.8002 | -2.156 (-0.26%) | 37,828 |
| 6 Dec 2017 | INR | 833.9111 | 835 | 819.8 | 826.1556 | 371.7702 | -8.044 (-0.96%) | 28,422 |
| 5 Dec 2017 | INR | 830 | 843 | 820.2 | 834.2 | 375.3902 | +0.889 (+0.11%) | 87,328 |
| 4 Dec 2017 | INR | 855 | 855 | 831 | 833.3111 | 374.9902 | -6.089 (-0.73%) | 25,873 |
| 1 Dec 2017 | INR | 849 | 850.4 | 837 | 839.4 | 377.7302 | -5.711 (-0.68%) | 261,291 |
| 30 Nov 2017 | INR | 834 | 850 | 833.3111 | 845.1111 | 380.3002 | +11.111 (+1.33%) | 101,706 |
| 29 Nov 2017 | INR | 829 | 843 | 815 | 834 | 375.3002 | +19 (+2.33%) | 103,962 |
| 28 Nov 2017 | INR | 793 | 828.9111 | 793 | 815 | 366.7502 | +17 (+2.13%) | 79,117 |
| 27 Nov 2017 | INR | 796.3556 | 803 | 790.6444 | 798 | 359.1002 | -3.4 (-0.42%) | 53,642 |
| 24 Nov 2017 | INR | 809.9556 | 811.1556 | 797.0444 | 801.4 | 360.6302 | -3.511 (-0.44%) | 32,695 |
| 23 Nov 2017 | INR | 806.1556 | 813.9556 | 800 | 804.9111 | 362.2102 | +4.8 (+0.60%) | 27,684 |
| 22 Nov 2017 | INR | 797.7556 | 804.7556 | 791.3111 | 800.1111 | 360.0502 | +9.556 (+1.21%) | 52,911 |
| 21 Nov 2017 | INR | 780.0444 | 796.7556 | 775 | 790.5556 | 355.7502 | +5.111 (+0.65%) | 36,631 |
| 20 Nov 2017 | INR | 789.5111 | 799.3556 | 782.1111 | 785.4444 | 353.4502 | +0.689 (+0.09%) | 138,895 |
| 17 Nov 2017 | INR | 808 | 808 | 775 | 784.7556 | 353.1402 | -9.355 (-1.18%) | 71,086 |
| 16 Nov 2017 | INR | 809 | 814.9556 | 781.6 | 794.1111 | 357.3502 | +2.867 (+0.36%) | 1,549,324 |
| 15 Nov 2017 | INR | 797.5111 | 803 | 770.2 | 791.2444 | 356.0602 | -5.511 (-0.69%) | 94,988 |
| 14 Nov 2017 | INR | 776 | 809 | 763.6 | 796.7556 | 358.5402 | +21 (+2.71%) | 294,646 |
| 13 Nov 2017 | INR | 772.4444 | 780 | 760.0444 | 775.7556 | 349.0902 | +7.8 (+1.02%) | 100,824 |
