| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 564.7 | 568.5 | 558.95 | 562.9 | 562.9 | +4.1 (+0.73%) | 86,452 |
| 20 Dec 2017 | INR | 540.1 | 562.65 | 540.1 | 558.8 | 558.8 | +16.7 (+3.08%) | 165,845 |
| 19 Dec 2017 | INR | 537.8 | 545 | 535.75 | 542.1 | 542.1 | +3.9 (+0.72%) | 55,261 |
| 18 Dec 2017 | INR | 539 | 544 | 528 | 538.2 | 538.2 | +1.1 (+0.20%) | 65,961 |
| 15 Dec 2017 | INR | 537.8 | 539.05 | 534.95 | 537.1 | 537.1 | +3.7 (+0.69%) | 42,209 |
| 14 Dec 2017 | INR | 538 | 546.9 | 530 | 533.4 | 533.4 | +1.35 (+0.25%) | 38,564 |
| 13 Dec 2017 | INR | 541.5 | 543.1 | 531.4 | 532.05 | 532.05 | -8 (-1.48%) | 55,423 |
| 12 Dec 2017 | INR | 542.9 | 548.9 | 538.5 | 540.05 | 540.05 | -1.4 (-0.26%) | 51,922 |
| 11 Dec 2017 | INR | 536.05 | 545 | 536.05 | 541.45 | 541.45 | +5.55 (+1.04%) | 53,100 |
| 8 Dec 2017 | INR | 529.15 | 540 | 529.15 | 535.9 | 535.9 | +3.25 (+0.61%) | 70,519 |
| 7 Dec 2017 | INR | 537 | 538.95 | 530.45 | 532.65 | 532.65 | -3.9 (-0.73%) | 90,286 |
| 6 Dec 2017 | INR | 545 | 545.7 | 534 | 536.55 | 536.55 | -9.8 (-1.79%) | 68,302 |
| 5 Dec 2017 | INR | 540 | 550.05 | 533.4 | 546.35 | 546.35 | +3.55 (+0.65%) | 71,861 |
| 4 Dec 2017 | INR | 555 | 565 | 541.4 | 542.8 | 542.8 | -11.95 (-2.15%) | 93,509 |
| 1 Dec 2017 | INR | 570 | 572.4 | 552.3 | 554.75 | 554.75 | -10 (-1.77%) | 576,060 |
| 30 Nov 2017 | INR | 570 | 572.5 | 562.25 | 564.75 | 564.75 | -6.25 (-1.09%) | 63,148 |
| 29 Nov 2017 | INR | 579.75 | 579.75 | 570 | 571 | 571 | -0.8 (-0.14%) | 78,728 |
| 28 Nov 2017 | INR | 580 | 584 | 570.25 | 571.8 | 571.8 | -19.4 (-3.28%) | 185,422 |
| 27 Nov 2017 | INR | 590 | 593.8 | 589 | 591.2 | 591.2 | -1.75 (-0.30%) | 20,196 |
| 24 Nov 2017 | INR | 590 | 596.5 | 590 | 592.95 | 592.95 | -0.85 (-0.14%) | 34,371 |
| 23 Nov 2017 | INR | 587.15 | 595.15 | 587.15 | 593.8 | 593.8 | +3.4 (+0.58%) | 24,540 |
| 22 Nov 2017 | INR | 591.3 | 599.35 | 589 | 590.4 | 590.4 | -2 (-0.34%) | 65,638 |
| 21 Nov 2017 | INR | 594.3 | 600 | 590.85 | 592.4 | 592.4 | +0.5 (+0.08%) | 61,805 |
| 20 Nov 2017 | INR | 586.9 | 595.55 | 586.9 | 591.9 | 591.9 | +8.1 (+1.39%) | 71,312 |
| 17 Nov 2017 | INR | 583.55 | 593 | 583 | 583.8 | 583.8 | +3.1 (+0.53%) | 46,569 |
| 16 Nov 2017 | INR | 587 | 587.7 | 565 | 580.7 | 580.7 | -2.4 (-0.41%) | 67,279 |
| 15 Nov 2017 | INR | 583 | 590.5 | 580.5 | 583.1 | 583.1 | +1.2 (+0.21%) | 69,219 |
| 14 Nov 2017 | INR | 577 | 586.4 | 575.3 | 581.9 | 581.9 | +4.05 (+0.70%) | 56,675 |
| 13 Nov 2017 | INR | 585.4 | 588.05 | 576 | 577.85 | 577.85 | -6.95 (-1.19%) | 57,212 |
| 10 Nov 2017 | INR | 592 | 594.55 | 582.65 | 584.8 | 584.8 | -7.85 (-1.32%) | 68,378 |
