| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 527.2 | 527.2 | 506.75 | 510.65 | 510.65 | -1.2 (-0.23%) | 4,002 |
| 20 Dec 2017 | INR | 511.35 | 517 | 511 | 511.85 | 511.85 | -0.75 (-0.15%) | 1,154 |
| 19 Dec 2017 | INR | 519.95 | 520 | 511 | 512.6 | 512.6 | +0.3 (+0.06%) | 1,175 |
| 18 Dec 2017 | INR | 510 | 528 | 509.95 | 512.3 | 512.3 | -8 (-1.54%) | 1,413 |
| 15 Dec 2017 | INR | 529.95 | 529.95 | 512.2 | 520.3 | 520.3 | +8 (+1.56%) | 2,740 |
| 14 Dec 2017 | INR | 518.35 | 520.05 | 507.3 | 512.3 | 512.3 | -0.45 (-0.09%) | 1,881 |
| 13 Dec 2017 | INR | 505.3 | 523.9 | 500.5 | 512.75 | 512.75 | -2.85 (-0.55%) | 3,509 |
| 12 Dec 2017 | INR | 523 | 534.95 | 498 | 515.6 | 515.6 | -7.1 (-1.36%) | 9,363 |
| 11 Dec 2017 | INR | 539.95 | 539.95 | 519.85 | 522.7 | 522.7 | -12.1 (-2.26%) | 6,250 |
| 8 Dec 2017 | INR | 535 | 539 | 531.05 | 534.8 | 534.8 | -1.3 (-0.24%) | 4,197 |
| 7 Dec 2017 | INR | 535.55 | 545 | 531.05 | 536.1 | 536.1 | +2.8 (+0.53%) | 3,339 |
| 6 Dec 2017 | INR | 550 | 550 | 520 | 533.3 | 533.3 | -6.7 (-1.24%) | 7,117 |
| 5 Dec 2017 | INR | 550 | 550 | 525.55 | 540 | 540 | -4.95 (-0.91%) | 6,463 |
| 4 Dec 2017 | INR | 547 | 556 | 540 | 544.95 | 544.95 | +0.3 (+0.06%) | 4,501 |
| 1 Dec 2017 | INR | 562.5 | 569.85 | 543 | 544.65 | 544.65 | -1.5 (-0.27%) | 8,711 |
| 30 Nov 2017 | INR | 535.05 | 565 | 532 | 546.15 | 546.15 | +13 (+2.44%) | 6,410 |
| 29 Nov 2017 | INR | 536.5 | 540.05 | 530 | 533.15 | 533.15 | -4.3 (-0.80%) | 4,215 |
| 28 Nov 2017 | INR | 547.2 | 554.5 | 525.05 | 537.45 | 537.45 | +6.15 (+1.16%) | 1,849 |
| 27 Nov 2017 | INR | 506.55 | 536 | 506.55 | 531.3 | 531.3 | +22.85 (+4.49%) | 12,036 |
| 24 Nov 2017 | INR | 508.55 | 519.75 | 507 | 508.45 | 508.45 | -7.05 (-1.37%) | 2,735 |
| 23 Nov 2017 | INR | 501.05 | 518.95 | 501 | 515.5 | 515.5 | +4.7 (+0.92%) | 3,132 |
| 22 Nov 2017 | INR | 510.25 | 516 | 507.5 | 510.8 | 510.8 | +0.95 (+0.19%) | 1,837 |
| 21 Nov 2017 | INR | 491.55 | 514.65 | 491.55 | 509.85 | 509.85 | +16.15 (+3.27%) | 17,541 |
| 20 Nov 2017 | INR | 512.05 | 512.05 | 490 | 493.7 | 493.7 | -16.45 (-3.22%) | 22,042 |
| 17 Nov 2017 | INR | 521.55 | 528.6 | 502.55 | 510.15 | 510.15 | -3.55 (-0.69%) | 28,264 |
| 16 Nov 2017 | INR | 522.85 | 535 | 508.05 | 513.7 | 513.7 | +3.7 (+0.73%) | 55,323 |
| 15 Nov 2017 | INR | 503 | 559.85 | 503 | 510 | 510 | -5.3 (-1.03%) | 42,013 |
| 14 Nov 2017 | INR | 511.15 | 520 | 506.55 | 515.3 | 515.3 | +3.7 (+0.72%) | 7,061 |
| 13 Nov 2017 | INR | 520.5 | 530 | 500.3 | 511.6 | 511.6 | -17.6 (-3.33%) | 9,414 |
| 10 Nov 2017 | INR | 528 | 535.1 | 526 | 529.2 | 529.2 | -4.5 (-0.84%) | 530 |
