| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 645.1 | 654.9 | 640 | 642.9 | 128.58 | -0.2 (-0.03%) | 162,575 |
| 21 Dec 2017 | INR | 644 | 648 | 639.05 | 643.1 | 128.62 | +2.95 (+0.46%) | 107,925 |
| 20 Dec 2017 | INR | 645 | 648 | 633 | 640.15 | 128.03 | +7.1 (+1.12%) | 204,660 |
| 19 Dec 2017 | INR | 648.9 | 650.35 | 631.1 | 633.05 | 126.61 | -10.15 (-1.58%) | 175,130 |
| 18 Dec 2017 | INR | 641.95 | 648.9 | 628.25 | 643.2 | 128.64 | +5.35 (+0.84%) | 76,785 |
| 15 Dec 2017 | INR | 636 | 643 | 631.55 | 637.85 | 127.57 | +6.55 (+1.04%) | 100,365 |
| 14 Dec 2017 | INR | 644.6 | 650.05 | 626.55 | 631.3 | 126.26 | -14.7 (-2.28%) | 84,370 |
| 13 Dec 2017 | INR | 649.5 | 650 | 641.8 | 646 | 129.2 | -2.7 (-0.42%) | 87,535 |
| 12 Dec 2017 | INR | 645 | 659 | 629.45 | 648.7 | 129.74 | +16.9 (+2.67%) | 301,025 |
| 11 Dec 2017 | INR | 623.9 | 641.85 | 618.75 | 631.8 | 126.36 | +10.3 (+1.66%) | 311,315 |
| 8 Dec 2017 | INR | 625.3 | 629.8 | 619 | 621.5 | 124.3 | -3.8 (-0.61%) | 368,485 |
| 7 Dec 2017 | INR | 633.5 | 636 | 617.45 | 625.3 | 125.06 | -8.2 (-1.29%) | 200,155 |
| 6 Dec 2017 | INR | 637.5 | 642 | 628 | 633.5 | 126.7 | -3.25 (-0.51%) | 79,675 |
| 5 Dec 2017 | INR | 641.1 | 645 | 633 | 636.75 | 127.35 | -2.5 (-0.39%) | 88,595 |
| 4 Dec 2017 | INR | 636.2 | 649.6 | 630 | 639.25 | 127.85 | -1.1 (-0.17%) | 172,810 |
| 1 Dec 2017 | INR | 658.9 | 659 | 635.6 | 640.35 | 128.07 | -9.25 (-1.42%) | 130,560 |
| 30 Nov 2017 | INR | 654.9 | 658 | 631.2 | 649.6 | 129.92 | -0.7 (-0.11%) | 274,955 |
| 29 Nov 2017 | INR | 656 | 669.85 | 646 | 650.3 | 130.06 | -1.3 (-0.20%) | 267,150 |
| 28 Nov 2017 | INR | 625 | 663.7 | 625 | 651.6 | 130.32 | +18.6 (+2.94%) | 535,155 |
| 27 Nov 2017 | INR | 627 | 637 | 620.9 | 633 | 126.6 | +10.65 (+1.71%) | 254,055 |
| 24 Nov 2017 | INR | 626.15 | 632.05 | 618 | 622.35 | 124.47 | -3.3 (-0.53%) | 127,580 |
| 23 Nov 2017 | INR | 636.5 | 638.9 | 624 | 625.65 | 125.13 | -5.7 (-0.90%) | 244,150 |
| 22 Nov 2017 | INR | 639.95 | 640.95 | 626 | 631.35 | 126.27 | -4.75 (-0.75%) | 147,755 |
| 21 Nov 2017 | INR | 623.9 | 638.1 | 622 | 636.1 | 127.22 | +14.55 (+2.34%) | 305,150 |
| 20 Nov 2017 | INR | 615.1 | 628.95 | 609.8 | 621.55 | 124.31 | +8.4 (+1.37%) | 2,293,805 |
| 17 Nov 2017 | INR | 616.8 | 631 | 606 | 613.15 | 122.63 | -6.05 (-0.98%) | 443,065 |
| 16 Nov 2017 | INR | 640 | 640 | 615.15 | 619.2 | 123.84 | -10.35 (-1.64%) | 732,200 |
| 15 Nov 2017 | INR | 651.8 | 668.95 | 610 | 629.55 | 125.91 | -29.85 (-4.53%) | 587,470 |
| 14 Nov 2017 | INR | 691 | 696 | 655.55 | 659.4 | 131.88 | -37.2 (-5.34%) | 489,045 |
| 13 Nov 2017 | INR | 692 | 714 | 673.95 | 696.6 | 139.32 | -13.65 (-1.92%) | 489,100 |
