| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 557.85 | 558.7 | 547.1 | 548.95 | 548.95 | -8.9 (-1.60%) | 50,416 |
| 20 Dec 2017 | INR | 553 | 560.45 | 547.05 | 557.85 | 557.85 | +4.35 (+0.79%) | 78,441 |
| 19 Dec 2017 | INR | 550 | 555.9 | 549.4 | 553.5 | 553.5 | +2.55 (+0.46%) | 38,997 |
| 18 Dec 2017 | INR | 560 | 561.7 | 536.35 | 550.95 | 550.95 | -5.45 (-0.98%) | 84,913 |
| 15 Dec 2017 | INR | 548.1 | 558.5 | 545.05 | 556.4 | 556.4 | +14.75 (+2.72%) | 92,322 |
| 14 Dec 2017 | INR | 536 | 544 | 529.65 | 541.65 | 541.65 | +6.4 (+1.20%) | 42,205 |
| 13 Dec 2017 | INR | 547.8 | 547.8 | 530.6 | 535.25 | 535.25 | -11.5 (-2.10%) | 63,752 |
| 12 Dec 2017 | INR | 539 | 552.4 | 535.95 | 546.75 | 546.75 | +9.45 (+1.76%) | 115,366 |
| 11 Dec 2017 | INR | 537 | 542.8 | 535.9 | 537.3 | 537.3 | +1.1 (+0.21%) | 39,541 |
| 8 Dec 2017 | INR | 528 | 540.2 | 527 | 536.2 | 536.2 | +10.3 (+1.96%) | 153,197 |
| 7 Dec 2017 | INR | 515 | 528 | 510.85 | 525.9 | 525.9 | +15.6 (+3.06%) | 92,248 |
| 6 Dec 2017 | INR | 506 | 516.7 | 504.5 | 510.3 | 510.3 | +3.65 (+0.72%) | 56,065 |
| 5 Dec 2017 | INR | 516.7 | 516.7 | 502.95 | 506.65 | 506.65 | -5.65 (-1.10%) | 28,043 |
| 4 Dec 2017 | INR | 512.2 | 515.8 | 504.1 | 512.3 | 512.3 | +3.85 (+0.76%) | 27,877 |
| 1 Dec 2017 | INR | 511.9 | 516.75 | 505.5 | 508.45 | 508.45 | -1.95 (-0.38%) | 126,241 |
| 30 Nov 2017 | INR | 518 | 522.1 | 508.4 | 510.4 | 510.4 | -11.55 (-2.21%) | 38,002 |
| 29 Nov 2017 | INR | 522.05 | 525.15 | 518.25 | 521.95 | 521.95 | +0.6 (+0.12%) | 281,593 |
| 28 Nov 2017 | INR | 520.5 | 527.25 | 517.1 | 521.35 | 521.35 | +0.55 (+0.11%) | 73,135 |
| 27 Nov 2017 | INR | 520 | 527.35 | 511.2 | 520.8 | 520.8 | +1.1 (+0.21%) | 65,579 |
| 24 Nov 2017 | INR | 508 | 520.8 | 508 | 519.7 | 519.7 | +12.9 (+2.55%) | 92,551 |
| 23 Nov 2017 | INR | 497.15 | 511.25 | 494.45 | 506.8 | 506.8 | +6.9 (+1.38%) | 80,658 |
| 22 Nov 2017 | INR | 520 | 520 | 498 | 499.9 | 499.9 | -6.6 (-1.30%) | 51,615 |
| 21 Nov 2017 | INR | 512.9 | 514.3 | 503.4 | 506.5 | 506.5 | -4 (-0.78%) | 26,465 |
| 20 Nov 2017 | INR | 507.75 | 515.8 | 507.2 | 510.5 | 510.5 | +2.75 (+0.54%) | 48,317 |
| 17 Nov 2017 | INR | 500 | 510.45 | 500 | 507.75 | 507.75 | +9.4 (+1.89%) | 71,212 |
| 16 Nov 2017 | INR | 510 | 510 | 497.15 | 498.35 | 498.35 | -6.35 (-1.26%) | 30,452 |
| 15 Nov 2017 | INR | 513.7 | 516.45 | 503 | 504.7 | 504.7 | -6.55 (-1.28%) | 38,828 |
| 14 Nov 2017 | INR | 513.7 | 515.45 | 508.6 | 511.25 | 511.25 | +2 (+0.39%) | 52,363 |
| 13 Nov 2017 | INR | 503.15 | 518.85 | 503.15 | 509.25 | 509.25 | +7.7 (+1.54%) | 97,272 |
| 10 Nov 2017 | INR | 522.9 | 522.9 | 498.6 | 501.55 | 501.55 | -13.9 (-2.70%) | 165,539 |
