| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 753 | 757.55 | 745.85 | 750.65 | 750.65 | +0.05 (+0.01%) | 502,511 |
| 21 Dec 2017 | INR | 763.95 | 763.95 | 746.35 | 750.6 | 750.6 | +0.2 (+0.03%) | 612,445 |
| 20 Dec 2017 | INR | 736 | 754.65 | 735 | 750.4 | 750.4 | +16 (+2.18%) | 1,276,742 |
| 19 Dec 2017 | INR | 733.9 | 738.95 | 728.1 | 734.4 | 734.4 | +5.8 (+0.80%) | 625,940 |
| 18 Dec 2017 | INR | 720 | 738.4 | 704.35 | 728.6 | 728.6 | -2.45 (-0.34%) | 911,333 |
| 15 Dec 2017 | INR | 728.05 | 742 | 722.05 | 731.05 | 731.05 | +12.15 (+1.69%) | 998,646 |
| 14 Dec 2017 | INR | 721.65 | 729.55 | 711.5 | 718.9 | 718.9 | -0.1 (-0.01%) | 532,014 |
| 13 Dec 2017 | INR | 716 | 724.4 | 711 | 719 | 719 | +1.25 (+0.17%) | 470,733 |
| 12 Dec 2017 | INR | 736.55 | 737.45 | 716.1 | 717.75 | 717.75 | -18.25 (-2.48%) | 607,711 |
| 11 Dec 2017 | INR | 736 | 746 | 733.7 | 736 | 736 | -0.15 (-0.02%) | 445,803 |
| 8 Dec 2017 | INR | 732.5 | 744.8 | 728.05 | 736.15 | 736.15 | +6.45 (+0.88%) | 611,088 |
| 7 Dec 2017 | INR | 733.95 | 739.5 | 725.05 | 729.7 | 729.7 | -3.5 (-0.48%) | 645,010 |
| 6 Dec 2017 | INR | 723.65 | 742.4 | 717.7 | 733.2 | 733.2 | +9.55 (+1.32%) | 824,856 |
| 5 Dec 2017 | INR | 717.55 | 729 | 707.7 | 723.65 | 723.65 | +7.1 (+0.99%) | 801,283 |
| 4 Dec 2017 | INR | 733.5 | 733.9 | 710 | 716.55 | 716.55 | -11.85 (-1.63%) | 882,616 |
| 1 Dec 2017 | INR | 737 | 743.6 | 725.05 | 728.4 | 728.4 | -5.85 (-0.80%) | 613,383 |
| 30 Nov 2017 | INR | 744.9 | 745.55 | 730.5 | 734.25 | 734.25 | -10.65 (-1.43%) | 1,092,093 |
| 29 Nov 2017 | INR | 743 | 751.05 | 738 | 744.9 | 744.9 | +3.4 (+0.46%) | 673,169 |
| 28 Nov 2017 | INR | 751 | 757.85 | 738.3 | 741.5 | 741.5 | -11.15 (-1.48%) | 760,128 |
| 27 Nov 2017 | INR | 742 | 754.9 | 735.45 | 752.65 | 752.65 | +12.05 (+1.63%) | 561,661 |
| 24 Nov 2017 | INR | 727.65 | 744 | 727.65 | 740.6 | 740.6 | -7.9 (-1.06%) | 1,420,275 |
| 23 Nov 2017 | INR | 752 | 760 | 741.25 | 748.5 | 748.5 | -0.3 (-0.04%) | 992,944 |
| 22 Nov 2017 | INR | 780 | 794.5 | 743.75 | 748.8 | 748.8 | -17.85 (-2.33%) | 3,851,677 |
| 21 Nov 2017 | INR | 742.3 | 769.9 | 742.15 | 766.65 | 766.65 | +24.5 (+3.30%) | 770,374 |
| 20 Nov 2017 | INR | 752.05 | 754.3 | 736.55 | 742.15 | 742.15 | -9.9 (-1.32%) | 520,510 |
| 17 Nov 2017 | INR | 752.95 | 759.5 | 744.3 | 752.05 | 752.05 | +8.8 (+1.18%) | 473,049 |
| 16 Nov 2017 | INR | 740 | 748.95 | 729.05 | 743.25 | 743.25 | -1.05 (-0.14%) | 679,614 |
| 15 Nov 2017 | INR | 787.2 | 787.5 | 735.75 | 744.3 | 744.3 | -38 (-4.86%) | 1,712,432 |
| 14 Nov 2017 | INR | 793.05 | 809.5 | 774 | 782.3 | 782.3 | -7.75 (-0.98%) | 2,340,112 |
| 13 Nov 2017 | INR | 800 | 804.9 | 788 | 790.05 | 790.05 | -7.85 (-0.98%) | 251,188 |
