| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 738.7 | 749 | 730.5 | 745.05 | 745.05 | +9.25 (+1.26%) | 876,252 |
| 21 Dec 2017 | INR | 737.5 | 741.7 | 728.5 | 735.8 | 735.8 | -0.8 (-0.11%) | 545,337 |
| 20 Dec 2017 | INR | 728.5 | 744 | 724.5 | 736.6 | 736.6 | +10.2 (+1.40%) | 1,426,227 |
| 19 Dec 2017 | INR | 709.7 | 729 | 707.65 | 726.4 | 726.4 | +23.35 (+3.32%) | 1,236,560 |
| 18 Dec 2017 | INR | 686 | 712 | 665 | 703.05 | 703.05 | +7.35 (+1.06%) | 1,571,129 |
| 15 Dec 2017 | INR | 667 | 698 | 667 | 695.7 | 695.7 | +33.25 (+5.02%) | 1,920,282 |
| 14 Dec 2017 | INR | 674.5 | 674.5 | 655.1 | 662.45 | 662.45 | -6.85 (-1.02%) | 663,957 |
| 13 Dec 2017 | INR | 675.95 | 682.5 | 663.25 | 669.3 | 669.3 | -6.8 (-1.01%) | 581,315 |
| 12 Dec 2017 | INR | 676.9 | 686.7 | 672 | 676.1 | 676.1 | -1.8 (-0.27%) | 828,658 |
| 11 Dec 2017 | INR | 680 | 685.4 | 670.35 | 677.9 | 677.9 | -1.65 (-0.24%) | 943,652 |
| 8 Dec 2017 | INR | 676 | 688.35 | 673 | 679.55 | 679.55 | +15.05 (+2.26%) | 1,662,662 |
| 7 Dec 2017 | INR | 648.5 | 668.1 | 648.5 | 664.5 | 664.5 | +16.4 (+2.53%) | 947,464 |
| 6 Dec 2017 | INR | 660 | 670.8 | 645.85 | 648.1 | 648.1 | -14.25 (-2.15%) | 1,170,625 |
| 5 Dec 2017 | INR | 659 | 667.75 | 646 | 662.35 | 662.35 | +2.1 (+0.32%) | 1,459,902 |
| 4 Dec 2017 | INR | 692 | 694 | 656.15 | 660.25 | 660.25 | -29.95 (-4.34%) | 2,188,086 |
| 1 Dec 2017 | INR | 730 | 738.4 | 687.1 | 690.2 | 690.2 | -28.05 (-3.91%) | 5,151,443 |
| 30 Nov 2017 | INR | 707 | 723 | 702 | 718.25 | 718.25 | +14.75 (+2.10%) | 2,155,546 |
| 29 Nov 2017 | INR | 688.8 | 709 | 681.3 | 703.5 | 703.5 | +15.1 (+2.19%) | 870,549 |
| 28 Nov 2017 | INR | 692.35 | 694.8 | 683.15 | 688.4 | 688.4 | -3.95 (-0.57%) | 423,886 |
| 27 Nov 2017 | INR | 681.65 | 695 | 679.5 | 692.35 | 692.35 | +8.4 (+1.23%) | 487,011 |
| 24 Nov 2017 | INR | 690 | 693.45 | 682 | 683.95 | 683.95 | -3.9 (-0.57%) | 504,541 |
| 23 Nov 2017 | INR | 697.2 | 697.2 | 679.6 | 687.85 | 687.85 | -5.85 (-0.84%) | 788,153 |
| 22 Nov 2017 | INR | 697 | 703.35 | 687.6 | 693.7 | 693.7 | -1.95 (-0.28%) | 964,345 |
| 21 Nov 2017 | INR | 698 | 706.75 | 692 | 695.65 | 695.65 | +3.3 (+0.48%) | 991,278 |
| 20 Nov 2017 | INR | 698.4 | 701 | 690 | 692.35 | 692.35 | -1.45 (-0.21%) | 486,007 |
| 17 Nov 2017 | INR | 700 | 710.05 | 691.1 | 693.8 | 693.8 | 0.0 (0.0%) | 608,440 |
| 16 Nov 2017 | INR | 695.8 | 699.55 | 687.7 | 693.8 | 693.8 | +4.25 (+0.62%) | 654,289 |
| 15 Nov 2017 | INR | 707.1 | 708 | 686.1 | 689.55 | 689.55 | -17.55 (-2.48%) | 845,515 |
| 14 Nov 2017 | INR | 682 | 709.75 | 679.2 | 707.1 | 707.1 | +21.75 (+3.17%) | 1,296,961 |
| 13 Nov 2017 | INR | 702 | 702.55 | 681.1 | 685.35 | 685.35 | -13.05 (-1.87%) | 780,944 |
