| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 542.4 | 546.7 | 539.42 | 542.4 | 542.4 | +2.48 (+0.46%) | 504,890 |
| 20 Dec 2017 | INR | 538.8 | 544.08 | 536 | 539.92 | 539.92 | +1.28 (+0.24%) | 542,343 |
| 19 Dec 2017 | INR | 525.56 | 540 | 524.48 | 538.64 | 538.64 | +14.58 (+2.78%) | 629,248 |
| 18 Dec 2017 | INR | 519.8 | 526.36 | 504.56 | 524.06 | 524.06 | +4.26 (+0.82%) | 329,148 |
| 15 Dec 2017 | INR | 520 | 520.8 | 516.38 | 519.8 | 519.8 | +3.42 (+0.66%) | 406,173 |
| 14 Dec 2017 | INR | 514 | 520 | 510.8 | 516.38 | 516.38 | -1.9 (-0.37%) | 141,565 |
| 13 Dec 2017 | INR | 515.2 | 520.14 | 514.84 | 518.28 | 518.28 | -1.44 (-0.28%) | 306,300 |
| 12 Dec 2017 | INR | 519.6 | 522.4 | 517.34 | 519.72 | 519.72 | -0.02 (0.0%) | 725,525 |
| 11 Dec 2017 | INR | 523.2 | 523.2 | 516 | 519.74 | 519.74 | -0.04 (-0.01%) | 760,285 |
| 8 Dec 2017 | INR | 521.98 | 523.2 | 517.3 | 519.78 | 519.78 | -1.52 (-0.29%) | 510,838 |
| 7 Dec 2017 | INR | 521.6 | 527.54 | 516.42 | 521.3 | 521.3 | +1.42 (+0.27%) | 678,385 |
| 6 Dec 2017 | INR | 514 | 524 | 512.2 | 519.88 | 519.88 | +3.86 (+0.75%) | 768,268 |
| 5 Dec 2017 | INR | 519.96 | 519.96 | 511.34 | 516.02 | 516.02 | -2.52 (-0.49%) | 302,528 |
| 4 Dec 2017 | INR | 512 | 521.6 | 504.44 | 518.54 | 518.54 | +7.44 (+1.46%) | 557,048 |
| 1 Dec 2017 | INR | 527.44 | 527.44 | 508.68 | 511.1 | 511.1 | -12.1 (-2.31%) | 714,855 |
| 30 Nov 2017 | INR | 530 | 530.36 | 521.58 | 523.2 | 523.2 | -7.82 (-1.47%) | 738,470 |
| 29 Nov 2017 | INR | 533.6 | 534.8 | 529.46 | 531.02 | 531.02 | -1.4 (-0.26%) | 313,173 |
| 28 Nov 2017 | INR | 531.2 | 535.98 | 526.8 | 532.42 | 532.42 | +0.68 (+0.13%) | 730,508 |
| 27 Nov 2017 | INR | 540.26 | 540.26 | 525.58 | 531.74 | 531.74 | -6.62 (-1.23%) | 655,600 |
| 24 Nov 2017 | INR | 538 | 542.1 | 533.02 | 538.36 | 538.36 | +3.74 (+0.70%) | 364,048 |
| 23 Nov 2017 | INR | 544 | 544 | 532.62 | 534.62 | 534.62 | -9.1 (-1.67%) | 405,638 |
| 22 Nov 2017 | INR | 542.8 | 547.48 | 540.4 | 543.72 | 543.72 | +0.9 (+0.17%) | 1,010,215 |
| 21 Nov 2017 | INR | 550.8 | 553.56 | 538.82 | 542.82 | 542.82 | -2.16 (-0.40%) | 436,620 |
| 20 Nov 2017 | INR | 539.5 | 556 | 536.82 | 544.98 | 544.98 | +6.84 (+1.27%) | 1,234,665 |
| 17 Nov 2017 | INR | 535.2 | 543.16 | 533.28 | 538.14 | 538.14 | +8.12 (+1.53%) | 588,533 |
| 16 Nov 2017 | INR | 533.96 | 538.76 | 520.4 | 530.02 | 530.02 | -3.04 (-0.57%) | 458,578 |
| 15 Nov 2017 | INR | 534.3 | 544.06 | 529.4 | 533.06 | 533.06 | -1.72 (-0.32%) | 243,555 |
| 14 Nov 2017 | INR | 537.24 | 540 | 529.2 | 534.78 | 534.78 | -1.34 (-0.25%) | 441,770 |
| 13 Nov 2017 | INR | 543.6 | 545.6 | 535.14 | 536.12 | 536.12 | -3.74 (-0.69%) | 582,428 |
| 10 Nov 2017 | INR | 531.6 | 541.98 | 531.6 | 539.86 | 539.86 | +5.12 (+0.96%) | 407,015 |
