| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 688 | 695.95 | 681.4 | 683.45 | 683.45 | -3.7 (-0.54%) | 143,276 |
| 20 Dec 2017 | INR | 686 | 693.8 | 681.35 | 687.15 | 687.15 | +2.6 (+0.38%) | 132,088 |
| 19 Dec 2017 | INR | 678 | 686.95 | 678 | 684.55 | 684.55 | +12.45 (+1.85%) | 215,628 |
| 18 Dec 2017 | INR | 670 | 679.2 | 651.7 | 672.1 | 672.1 | +4.9 (+0.73%) | 175,566 |
| 15 Dec 2017 | INR | 672.2 | 676.75 | 664.9 | 667.2 | 667.2 | +2.05 (+0.31%) | 141,314 |
| 14 Dec 2017 | INR | 679 | 679 | 661 | 665.15 | 665.15 | -3.5 (-0.52%) | 154,456 |
| 13 Dec 2017 | INR | 677.55 | 684.95 | 666.15 | 668.65 | 668.65 | -8.6 (-1.27%) | 112,181 |
| 12 Dec 2017 | INR | 691.95 | 697.45 | 675 | 677.25 | 677.25 | -12.45 (-1.81%) | 175,415 |
| 11 Dec 2017 | INR | 676 | 691.35 | 673 | 689.7 | 689.7 | +17.4 (+2.59%) | 114,293 |
| 8 Dec 2017 | INR | 685 | 685 | 670 | 672.3 | 672.3 | +0.65 (+0.10%) | 128,033 |
| 7 Dec 2017 | INR | 658 | 674 | 657.5 | 671.65 | 671.65 | +18.1 (+2.77%) | 126,843 |
| 6 Dec 2017 | INR | 670 | 672.5 | 650.25 | 653.55 | 653.55 | -16.15 (-2.41%) | 130,788 |
| 5 Dec 2017 | INR | 673.9 | 673.9 | 663 | 669.7 | 669.7 | -4.2 (-0.62%) | 80,972 |
| 4 Dec 2017 | INR | 672 | 681.45 | 662 | 673.9 | 673.9 | +1.4 (+0.21%) | 148,855 |
| 1 Dec 2017 | INR | 695 | 702.5 | 667.05 | 672.5 | 672.5 | -22.2 (-3.20%) | 206,441 |
| 30 Nov 2017 | INR | 709 | 712.7 | 691.5 | 694.7 | 694.7 | -14.4 (-2.03%) | 103,091 |
| 29 Nov 2017 | INR | 702 | 715 | 702 | 709.1 | 709.1 | +2.05 (+0.29%) | 62,289 |
| 28 Nov 2017 | INR | 721 | 721.75 | 706 | 707.05 | 707.05 | -12.2 (-1.70%) | 77,363 |
| 27 Nov 2017 | INR | 710.05 | 723 | 710.05 | 719.25 | 719.25 | +4.7 (+0.66%) | 91,560 |
| 24 Nov 2017 | INR | 697 | 716.2 | 695.25 | 714.55 | 714.55 | +18.75 (+2.69%) | 183,944 |
| 23 Nov 2017 | INR | 698.8 | 705.95 | 691 | 695.8 | 695.8 | -3 (-0.43%) | 114,324 |
| 22 Nov 2017 | INR | 711 | 711.5 | 695.5 | 698.8 | 698.8 | -10.6 (-1.49%) | 115,873 |
| 21 Nov 2017 | INR | 707.5 | 715.8 | 705.2 | 709.4 | 709.4 | +2.75 (+0.39%) | 109,991 |
| 20 Nov 2017 | INR | 709 | 715.2 | 704.1 | 706.65 | 706.65 | -1.05 (-0.15%) | 124,463 |
| 17 Nov 2017 | INR | 718.2 | 723.5 | 705 | 707.7 | 707.7 | -5.4 (-0.76%) | 333,954 |
| 16 Nov 2017 | INR | 699 | 716 | 699 | 713.1 | 713.1 | +17.45 (+2.51%) | 174,281 |
| 15 Nov 2017 | INR | 702.9 | 711.3 | 690 | 695.65 | 695.65 | -4.95 (-0.71%) | 234,512 |
| 14 Nov 2017 | INR | 712.2 | 719.2 | 695 | 700.6 | 700.6 | -11.6 (-1.63%) | 305,066 |
| 13 Nov 2017 | INR | 746 | 751.25 | 709 | 712.2 | 712.2 | -28.05 (-3.79%) | 489,895 |
| 10 Nov 2017 | INR | 808 | 808 | 730.05 | 740.25 | 740.25 | -48.95 (-6.20%) | 852,450 |
