| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 644.75 | 668.8 | 642 | 662.55 | 662.55 | +23.85 (+3.73%) | 2,446,004 |
| 21 Dec 2017 | INR | 640.05 | 651 | 625.1 | 638.7 | 638.7 | -2.1 (-0.33%) | 913,954 |
| 20 Dec 2017 | INR | 663.4 | 664.7 | 638 | 640.8 | 640.8 | -18.85 (-2.86%) | 1,055,537 |
| 19 Dec 2017 | INR | 662.25 | 668.8 | 655.7 | 659.65 | 659.65 | +1.05 (+0.16%) | 1,101,545 |
| 18 Dec 2017 | INR | 651.8 | 683 | 610 | 658.6 | 658.6 | -6.3 (-0.95%) | 3,086,237 |
| 15 Dec 2017 | INR | 645 | 681.7 | 639.2 | 664.9 | 664.9 | +31.7 (+5.01%) | 3,725,814 |
| 14 Dec 2017 | INR | 634.8 | 643.6 | 619 | 633.2 | 633.2 | +1.5 (+0.24%) | 1,356,437 |
| 13 Dec 2017 | INR | 656.45 | 658.85 | 627 | 631.7 | 631.7 | -21.95 (-3.36%) | 1,974,266 |
| 12 Dec 2017 | INR | 638.85 | 663.6 | 629.25 | 653.65 | 653.65 | +19.3 (+3.04%) | 3,338,706 |
| 11 Dec 2017 | INR | 667 | 682.8 | 606.3 | 634.35 | 634.35 | -25.35 (-3.84%) | 4,233,269 |
| 8 Dec 2017 | INR | 635.45 | 674.8 | 634.9 | 659.7 | 659.7 | +29.75 (+4.72%) | 3,843,422 |
| 7 Dec 2017 | INR | 592.4 | 636 | 592 | 629.95 | 629.95 | +44.9 (+7.67%) | 3,622,569 |
| 6 Dec 2017 | INR | 583 | 604.95 | 573.3 | 585.05 | 585.05 | +4 (+0.69%) | 2,467,501 |
| 5 Dec 2017 | INR | 554.85 | 581.05 | 535 | 581.05 | 581.05 | +27.65 (+5.00%) | 1,864,809 |
| 4 Dec 2017 | INR | 586.9 | 590.5 | 552.75 | 553.4 | 553.4 | -28.4 (-4.88%) | 913,762 |
| 1 Dec 2017 | INR | 602.2 | 607 | 580 | 581.8 | 581.8 | -15.3 (-2.56%) | 677,745 |
| 30 Nov 2017 | INR | 598.65 | 606.5 | 591.35 | 597.1 | 597.1 | -2.8 (-0.47%) | 813,665 |
| 29 Nov 2017 | INR | 589.4 | 613 | 586.05 | 599.9 | 599.9 | +12.5 (+2.13%) | 2,451,186 |
| 28 Nov 2017 | INR | 583.4 | 595 | 576 | 587.4 | 587.4 | +3.65 (+0.63%) | 942,893 |
| 27 Nov 2017 | INR | 584 | 593.95 | 562.3 | 583.75 | 583.75 | +4 (+0.69%) | 1,570,447 |
| 24 Nov 2017 | INR | 598 | 608 | 573 | 579.75 | 579.75 | -16.35 (-2.74%) | 1,661,114 |
| 23 Nov 2017 | INR | 589.8 | 608 | 580 | 596.1 | 596.1 | +16 (+2.76%) | 3,221,048 |
| 22 Nov 2017 | INR | 548 | 580.1 | 530 | 580.1 | 580.1 | +27.6 (+5.00%) | 4,325,092 |
| 21 Nov 2017 | INR | 600 | 600 | 552 | 552.5 | 552.5 | -28.05 (-4.83%) | 2,325,713 |
| 20 Nov 2017 | INR | 600 | 609.95 | 577.3 | 580.55 | 580.55 | -21 (-3.49%) | 2,422,569 |
| 17 Nov 2017 | INR | 639.85 | 658 | 600.95 | 601.55 | 601.55 | -31 (-4.90%) | 2,944,047 |
| 16 Nov 2017 | INR | 586 | 640.5 | 579.5 | 632.55 | 632.55 | +22.55 (+3.70%) | 6,592,265 |
| 15 Nov 2017 | INR | 610 | 625 | 610 | 610 | 610 | -32.1 (-5.00%) | 3,284,561 |
| 14 Nov 2017 | INR | 642.4 | 646.95 | 617 | 642.1 | 642.1 | +25.95 (+4.21%) | 2,297,349 |
| 13 Nov 2017 | INR | 587.4 | 616.15 | 587.25 | 616.15 | 616.15 | +29.3 (+4.99%) | 1,192,544 |
