| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | INR | 837.96 | 852.18 | 807.72 | 815.26 | 407.63 | -20.14 (-2.41%) | 213,300 |
| 11 Dec 2017 | INR | 814.26 | 875.88 | 807.82 | 835.4 | 417.7 | +27.96 (+3.46%) | 931,390 |
| 8 Dec 2017 | INR | 726.96 | 841.76 | 721.36 | 807.44 | 403.72 | +86.26 (+11.96%) | 1,420,000 |
| 7 Dec 2017 | INR | 706.3 | 758.34 | 706.3 | 721.18 | 360.59 | +15.12 (+2.14%) | 341,520 |
| 6 Dec 2017 | INR | 719.62 | 740.32 | 691.08 | 706.06 | 353.03 | -13.56 (-1.88%) | 277,100 |
| 5 Dec 2017 | INR | 710.76 | 750.76 | 709.48 | 719.62 | 359.81 | +10.96 (+1.55%) | 663,260 |
| 4 Dec 2017 | INR | 675.86 | 739.28 | 665.48 | 708.66 | 354.33 | +35.36 (+5.25%) | 646,150 |
| 1 Dec 2017 | INR | 670.9 | 679.66 | 651.22 | 673.3 | 336.65 | +11.94 (+1.81%) | 196,580 |
| 30 Nov 2017 | INR | 671.12 | 691.88 | 656.24 | 661.36 | 330.68 | -15.22 (-2.25%) | 111,550 |
| 29 Nov 2017 | INR | 689.14 | 707.14 | 669.32 | 676.58 | 338.29 | -7.92 (-1.16%) | 374,470 |
| 28 Nov 2017 | INR | 636.06 | 710.94 | 621.84 | 684.5 | 342.25 | +57.74 (+9.21%) | 695,560 |
| 27 Nov 2017 | INR | 625.58 | 630.36 | 620.88 | 626.76 | 313.38 | +4.12 (+0.66%) | 51,130 |
| 24 Nov 2017 | INR | 625.62 | 631.32 | 616.58 | 622.64 | 311.32 | +0.42 (+0.07%) | 33,020 |
| 23 Nov 2017 | INR | 620.88 | 627.52 | 617.72 | 622.22 | 311.11 | -0.04 (-0.01%) | 19,350 |
| 22 Nov 2017 | INR | 619.94 | 634.16 | 616.82 | 622.26 | 311.13 | -1.24 (-0.20%) | 33,780 |
| 21 Nov 2017 | INR | 612.36 | 628.24 | 612.36 | 623.5 | 311.75 | +8.34 (+1.36%) | 56,730 |
| 20 Nov 2017 | INR | 620.7 | 635.1 | 611.6 | 615.16 | 307.58 | +9.02 (+1.49%) | 154,180 |
| 17 Nov 2017 | INR | 625.62 | 625.62 | 602.46 | 606.14 | 303.07 | -0.96 (-0.16%) | 49,960 |
| 16 Nov 2017 | INR | 612.36 | 612.36 | 600.94 | 607.1 | 303.55 | +3.9 (+0.65%) | 23,920 |
| 15 Nov 2017 | INR | 607.66 | 613.3 | 596.24 | 603.2 | 301.6 | -3.52 (-0.58%) | 49,410 |
| 14 Nov 2017 | INR | 614.72 | 620.42 | 602.02 | 606.72 | 303.36 | -8.9 (-1.45%) | 72,630 |
| 13 Nov 2017 | INR | 633.22 | 633.22 | 611.6 | 615.62 | 307.81 | -12.04 (-1.92%) | 82,760 |
| 10 Nov 2017 | INR | 633.22 | 644.4 | 619.18 | 627.66 | 313.83 | -2.18 (-0.35%) | 257,900 |
| 9 Nov 2017 | INR | 570.36 | 654.64 | 570.36 | 629.84 | 314.92 | +84.32 (+15.46%) | 1,700,000 |
| 8 Nov 2017 | INR | 553.58 | 554.54 | 542.54 | 545.52 | 272.76 | -0.54 (-0.10%) | 26,270 |
| 7 Nov 2017 | INR | 552.64 | 557.38 | 544.1 | 546.06 | 273.03 | -6.3 (-1.14%) | 32,260 |
| 6 Nov 2017 | INR | 559.08 | 564.26 | 547.9 | 552.36 | 276.18 | -4.4 (-0.79%) | 35,020 |
| 3 Nov 2017 | INR | 568.66 | 568.76 | 554.58 | 556.76 | 278.38 | -5.64 (-1.00%) | 44,800 |
| 2 Nov 2017 | INR | 564.02 | 573.5 | 557.42 | 562.4 | 281.2 | +1.18 (+0.21%) | 46,990 |
| 1 Nov 2017 | INR | 567.72 | 612.92 | 555.58 | 561.22 | 280.61 | +13.98 (+2.55%) | 151,010 |
