| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 537.35 | 546 | 532 | 541.15 | 541.15 | +3.7 (+0.69%) | 34,384 |
| 21 Dec 2017 | INR | 520.25 | 549 | 520 | 537.45 | 537.45 | +17.2 (+3.31%) | 42,956 |
| 20 Dec 2017 | INR | 522.05 | 525 | 518 | 520.25 | 520.25 | +0.45 (+0.09%) | 7,388 |
| 19 Dec 2017 | INR | 525 | 525 | 515.55 | 519.8 | 519.8 | +0.15 (+0.03%) | 3,370 |
| 18 Dec 2017 | INR | 511.7 | 525 | 502.1 | 519.65 | 519.65 | +3.95 (+0.77%) | 12,505 |
| 15 Dec 2017 | INR | 522.45 | 524.9 | 515 | 515.7 | 515.7 | -3.05 (-0.59%) | 33,531 |
| 14 Dec 2017 | INR | 515.1 | 522.3 | 515 | 518.75 | 518.75 | +3.6 (+0.70%) | 2,947 |
| 13 Dec 2017 | INR | 511.95 | 520 | 510.4 | 515.15 | 515.15 | -0.05 (-0.01%) | 6,970 |
| 12 Dec 2017 | INR | 515.15 | 521.4 | 514 | 515.2 | 515.2 | -7.45 (-1.43%) | 5,203 |
| 11 Dec 2017 | INR | 528 | 529.95 | 518.05 | 522.65 | 522.65 | -1.55 (-0.30%) | 5,626 |
| 8 Dec 2017 | INR | 518.6 | 528.3 | 514.6 | 524.2 | 524.2 | +8.6 (+1.67%) | 12,554 |
| 7 Dec 2017 | INR | 522.95 | 524.5 | 515 | 515.6 | 515.6 | -8.75 (-1.67%) | 7,494 |
| 6 Dec 2017 | INR | 522.5 | 527 | 516.6 | 524.35 | 524.35 | +2.9 (+0.56%) | 15,533 |
| 5 Dec 2017 | INR | 503.05 | 522.4 | 500 | 521.45 | 521.45 | +13.35 (+2.63%) | 17,012 |
| 4 Dec 2017 | INR | 510.05 | 513.65 | 500.55 | 508.1 | 508.1 | -2.15 (-0.42%) | 6,311 |
| 1 Dec 2017 | INR | 518 | 524.8 | 510 | 510.25 | 510.25 | -5.65 (-1.10%) | 35,695 |
| 30 Nov 2017 | INR | 520 | 527 | 512 | 515.9 | 515.9 | -7.55 (-1.44%) | 14,548 |
| 29 Nov 2017 | INR | 513.55 | 525 | 513 | 523.45 | 523.45 | +3.65 (+0.70%) | 81,603 |
| 28 Nov 2017 | INR | 516 | 522.3 | 512 | 519.8 | 519.8 | +6.3 (+1.23%) | 10,743 |
| 27 Nov 2017 | INR | 521 | 525 | 511.1 | 513.5 | 513.5 | -7.95 (-1.52%) | 13,081 |
| 24 Nov 2017 | INR | 503.1 | 525 | 503 | 521.45 | 521.45 | +18.35 (+3.65%) | 26,955 |
| 23 Nov 2017 | INR | 509.4 | 513 | 501 | 503.1 | 503.1 | +1.1 (+0.22%) | 92,351 |
| 22 Nov 2017 | INR | 504.9 | 505 | 494.05 | 502 | 502 | +1.6 (+0.32%) | 9,114 |
| 21 Nov 2017 | INR | 496 | 504 | 494.05 | 500.4 | 500.4 | +0.2 (+0.04%) | 22,785 |
| 20 Nov 2017 | INR | 494 | 503.8 | 485.55 | 500.2 | 500.2 | +5.7 (+1.15%) | 31,086 |
| 17 Nov 2017 | INR | 482.4 | 499 | 478 | 494.5 | 494.5 | +14.45 (+3.01%) | 31,264 |
| 16 Nov 2017 | INR | 470 | 487.6 | 470 | 480.05 | 480.05 | +9.95 (+2.12%) | 22,900 |
| 15 Nov 2017 | INR | 472.9 | 472.9 | 460.6 | 470.1 | 470.1 | -0.5 (-0.11%) | 37,064 |
| 14 Nov 2017 | INR | 476.45 | 478 | 470 | 470.6 | 470.6 | -4.25 (-0.90%) | 14,635 |
| 13 Nov 2017 | INR | 471.45 | 478.15 | 470.15 | 474.85 | 474.85 | +3.4 (+0.72%) | 4,993 |
