| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 530 | 541.3 | 528.7 | 534.5 | 17.8167 | +5.3 (+1.00%) | 3,665,130 |
| 21 Dec 2017 | INR | 533.3 | 539.7 | 527.3 | 529.2 | 17.64 | -0.4 (-0.08%) | 500,640 |
| 20 Dec 2017 | INR | 523.7 | 543 | 516.4 | 529.6 | 17.6533 | +2.8 (+0.53%) | 487,470 |
| 19 Dec 2017 | INR | 530.3 | 530.7 | 523.7 | 526.8 | 17.56 | -3.2 (-0.60%) | 264,960 |
| 18 Dec 2017 | INR | 516.7 | 534.7 | 512.3 | 530 | 17.6667 | +4.9 (+0.93%) | 536,430 |
| 15 Dec 2017 | INR | 533 | 537.7 | 518.7 | 525.1 | 17.5033 | -3.9 (-0.74%) | 320,940 |
| 14 Dec 2017 | INR | 535 | 543.3 | 525.1 | 529 | 17.6333 | -5.5 (-1.03%) | 387,390 |
| 13 Dec 2017 | INR | 545 | 550 | 531.7 | 534.5 | 17.8167 | -1.3 (-0.24%) | 1,569,210 |
| 12 Dec 2017 | INR | 532.3 | 539.5 | 523.7 | 535.8 | 17.86 | +17.2 (+3.32%) | 10,343,550 |
| 11 Dec 2017 | INR | 512 | 521.2 | 510 | 518.6 | 17.2867 | +1.9 (+0.37%) | 811,050 |
| 8 Dec 2017 | INR | 506.7 | 517.7 | 506.7 | 516.7 | 17.2233 | +7.4 (+1.45%) | 448,890 |
| 7 Dec 2017 | INR | 501.1 | 515 | 501.1 | 509.3 | 16.9767 | +4.7 (+0.93%) | 165,750 |
| 6 Dec 2017 | INR | 503.3 | 507.5 | 501.3 | 504.6 | 16.82 | +2.7 (+0.54%) | 156,690 |
| 5 Dec 2017 | INR | 501.7 | 508.8 | 498 | 501.9 | 16.73 | -0.4 (-0.08%) | 180,420 |
| 4 Dec 2017 | INR | 510.1 | 512.8 | 501.3 | 502.3 | 16.7433 | -7.8 (-1.53%) | 273,990 |
| 1 Dec 2017 | INR | 511.7 | 518.3 | 508.3 | 510.1 | 17.0033 | -1.2 (-0.23%) | 334,560 |
| 30 Nov 2017 | INR | 508.3 | 517.3 | 507 | 511.3 | 17.0433 | +2.3 (+0.45%) | 198,480 |
| 29 Nov 2017 | INR | 515.7 | 517.7 | 503.9 | 509 | 16.9667 | -6.6 (-1.28%) | 242,070 |
| 28 Nov 2017 | INR | 521.6 | 521.6 | 512.7 | 515.6 | 17.1867 | -2.1 (-0.41%) | 184,860 |
| 27 Nov 2017 | INR | 513.3 | 523.3 | 512.5 | 517.7 | 17.2567 | +1.2 (+0.23%) | 297,600 |
| 24 Nov 2017 | INR | 515.3 | 521.3 | 513.8 | 516.5 | 17.2167 | -2.4 (-0.46%) | 716,070 |
| 23 Nov 2017 | INR | 522.2 | 524.3 | 512.4 | 518.9 | 17.2967 | -0.4 (-0.08%) | 1,156,170 |
| 22 Nov 2017 | INR | 502 | 526.3 | 502 | 519.3 | 17.31 | +14.1 (+2.79%) | 645,750 |
| 21 Nov 2017 | INR | 501.7 | 507.3 | 501.7 | 505.2 | 16.84 | +3.8 (+0.76%) | 249,480 |
| 20 Nov 2017 | INR | 507.9 | 516 | 500 | 501.4 | 16.7133 | -3.2 (-0.63%) | 515,640 |
| 17 Nov 2017 | INR | 505 | 508.3 | 501.7 | 504.6 | 16.82 | +1.8 (+0.36%) | 310,740 |
| 16 Nov 2017 | INR | 511 | 511 | 496.7 | 502.8 | 16.76 | -1 (-0.20%) | 3,154,470 |
| 15 Nov 2017 | INR | 518.3 | 518.3 | 503 | 503.8 | 16.7933 | -10.5 (-2.04%) | 367,980 |
| 14 Nov 2017 | INR | 525 | 527.9 | 513.5 | 514.3 | 17.1433 | -10 (-1.91%) | 327,570 |
| 13 Nov 2017 | INR | 529.5 | 533.7 | 523 | 524.3 | 17.4767 | -7.9 (-1.48%) | 380,340 |
