| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 737.5 | 740.6 | 729.05 | 736.1 | 736.1 | -1.15 (-0.16%) | 65,326 |
| 20 Dec 2017 | INR | 730 | 743.7 | 724 | 737.25 | 737.25 | +11.95 (+1.65%) | 175,434 |
| 19 Dec 2017 | INR | 707.1 | 728.95 | 707.1 | 725.3 | 725.3 | +20.7 (+2.94%) | 293,627 |
| 18 Dec 2017 | INR | 690 | 712 | 665.5 | 704.6 | 704.6 | +9.15 (+1.32%) | 218,729 |
| 15 Dec 2017 | INR | 668.55 | 697.8 | 668.55 | 695.45 | 695.45 | +32.5 (+4.90%) | 161,864 |
| 14 Dec 2017 | INR | 667.05 | 675.2 | 655.35 | 662.95 | 662.95 | -5.7 (-0.85%) | 66,297 |
| 13 Dec 2017 | INR | 672 | 681.9 | 663.1 | 668.65 | 668.65 | -5.65 (-0.84%) | 54,119 |
| 12 Dec 2017 | INR | 676.5 | 686.5 | 672 | 674.3 | 674.3 | -4 (-0.59%) | 94,756 |
| 11 Dec 2017 | INR | 680 | 686.2 | 671 | 678.3 | 678.3 | -1.45 (-0.21%) | 216,672 |
| 8 Dec 2017 | INR | 675 | 688.5 | 670 | 679.75 | 679.75 | +14.85 (+2.23%) | 170,462 |
| 7 Dec 2017 | INR | 649 | 667.5 | 649 | 664.9 | 664.9 | +16.4 (+2.53%) | 116,953 |
| 6 Dec 2017 | INR | 659.9 | 670.45 | 645 | 648.5 | 648.5 | -13.2 (-1.99%) | 120,733 |
| 5 Dec 2017 | INR | 658 | 666.75 | 645.3 | 661.7 | 661.7 | +1.9 (+0.29%) | 172,313 |
| 4 Dec 2017 | INR | 695 | 698.45 | 656.5 | 659.8 | 659.8 | -29.1 (-4.22%) | 267,158 |
| 1 Dec 2017 | INR | 729.5 | 738.8 | 685.85 | 688.9 | 688.9 | -28.1 (-3.92%) | 8,172,987 |
| 30 Nov 2017 | INR | 707 | 720.4 | 702.1 | 717 | 717 | +13.05 (+1.85%) | 140,395 |
| 29 Nov 2017 | INR | 690 | 709.15 | 681.5 | 703.95 | 703.95 | +15.65 (+2.27%) | 93,977 |
| 28 Nov 2017 | INR | 692.1 | 694.85 | 684 | 688.3 | 688.3 | -4.15 (-0.60%) | 69,099 |
| 27 Nov 2017 | INR | 681 | 695 | 680 | 692.45 | 692.45 | +8.2 (+1.20%) | 44,195 |
| 24 Nov 2017 | INR | 687.55 | 701.5 | 682.2 | 684.25 | 684.25 | -3.6 (-0.52%) | 45,608 |
| 23 Nov 2017 | INR | 703 | 703 | 680.45 | 687.85 | 687.85 | -5.65 (-0.81%) | 75,967 |
| 22 Nov 2017 | INR | 697.1 | 704 | 688.8 | 693.5 | 693.5 | -2.15 (-0.31%) | 101,966 |
| 21 Nov 2017 | INR | 695 | 707 | 692.5 | 695.65 | 695.65 | +3.05 (+0.44%) | 121,430 |
| 20 Nov 2017 | INR | 694 | 700.75 | 690.25 | 692.6 | 692.6 | -1.45 (-0.21%) | 60,734 |
| 17 Nov 2017 | INR | 699 | 709 | 692 | 694.05 | 694.05 | +0.85 (+0.12%) | 64,341 |
| 16 Nov 2017 | INR | 694.95 | 699.5 | 688.05 | 693.2 | 693.2 | +3.25 (+0.47%) | 98,606 |
| 15 Nov 2017 | INR | 706 | 708 | 686.75 | 689.95 | 689.95 | -16.05 (-2.27%) | 102,777 |
| 14 Nov 2017 | INR | 684.8 | 709.7 | 680 | 706 | 706 | +23.15 (+3.39%) | 134,743 |
| 13 Nov 2017 | INR | 699 | 701.7 | 680 | 682.85 | 682.85 | -14.95 (-2.14%) | 94,058 |
| 10 Nov 2017 | INR | 714 | 714 | 693 | 697.8 | 697.8 | -14.5 (-2.04%) | 173,368 |
