| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 527.4 | 535 | 518.8 | 522.9 | 522.9 | -4 (-0.76%) | 232,880 |
| 22 Dec 2017 | INR | 529.9 | 542 | 524 | 526.9 | 526.9 | -1.5 (-0.28%) | 387,469 |
| 21 Dec 2017 | INR | 515.9 | 534.8 | 514.2 | 528.4 | 528.4 | +16 (+3.12%) | 623,024 |
| 20 Dec 2017 | INR | 516.7 | 523.9 | 510.1 | 512.4 | 512.4 | -2.55 (-0.50%) | 324,092 |
| 19 Dec 2017 | INR | 524.8 | 534.45 | 513 | 514.95 | 514.95 | -5.8 (-1.11%) | 301,916 |
| 18 Dec 2017 | INR | 525 | 535 | 491.15 | 520.75 | 520.75 | -4.7 (-0.89%) | 347,018 |
| 15 Dec 2017 | INR | 534 | 544 | 523 | 525.45 | 525.45 | -0.85 (-0.16%) | 257,799 |
| 14 Dec 2017 | INR | 531.05 | 544.7 | 520.25 | 526.3 | 526.3 | -12.1 (-2.25%) | 228,113 |
| 13 Dec 2017 | INR | 551.85 | 554.8 | 534.45 | 538.4 | 538.4 | -10.95 (-1.99%) | 201,492 |
| 12 Dec 2017 | INR | 565 | 566.8 | 545.95 | 549.35 | 549.35 | -15.7 (-2.78%) | 219,577 |
| 11 Dec 2017 | INR | 561 | 571.8 | 561 | 565.05 | 565.05 | +4.95 (+0.88%) | 194,476 |
| 8 Dec 2017 | INR | 552.95 | 567.25 | 542.55 | 560.1 | 560.1 | +10.95 (+1.99%) | 419,521 |
| 7 Dec 2017 | INR | 525.1 | 552 | 525.1 | 549.15 | 549.15 | +26.9 (+5.15%) | 431,580 |
| 6 Dec 2017 | INR | 524.75 | 534.75 | 517.25 | 522.25 | 522.25 | -5.35 (-1.01%) | 281,619 |
| 5 Dec 2017 | INR | 543.9 | 543.9 | 523.15 | 527.6 | 527.6 | -16.3 (-3.00%) | 296,371 |
| 4 Dec 2017 | INR | 560.7 | 567.95 | 540.8 | 543.9 | 543.9 | -14.05 (-2.52%) | 200,725 |
| 1 Dec 2017 | INR | 551.2 | 573.9 | 551.2 | 557.95 | 557.95 | +11.4 (+2.09%) | 467,771 |
| 30 Nov 2017 | INR | 540.2 | 557.65 | 540 | 546.55 | 546.55 | -1.85 (-0.34%) | 289,505 |
| 29 Nov 2017 | INR | 558 | 567 | 544 | 548.4 | 548.4 | -8 (-1.44%) | 310,635 |
| 28 Nov 2017 | INR | 568 | 574 | 542.6 | 556.4 | 556.4 | -23.3 (-4.02%) | 585,468 |
| 27 Nov 2017 | INR | 592.7 | 602.7 | 568.1 | 579.7 | 579.7 | -12.15 (-2.05%) | 446,864 |
| 24 Nov 2017 | INR | 575.2 | 608.15 | 573.5 | 591.85 | 591.85 | +15.35 (+2.66%) | 803,194 |
| 23 Nov 2017 | INR | 580.45 | 583 | 564.95 | 576.5 | 576.5 | -0.2 (-0.03%) | 299,639 |
| 22 Nov 2017 | INR | 577.9 | 589 | 556 | 576.7 | 576.7 | +2.4 (+0.42%) | 413,181 |
| 21 Nov 2017 | INR | 570.1 | 586.95 | 570 | 574.3 | 574.3 | +8.85 (+1.57%) | 365,517 |
| 20 Nov 2017 | INR | 562.45 | 570 | 552.5 | 565.45 | 565.45 | +7.85 (+1.41%) | 330,656 |
| 17 Nov 2017 | INR | 540.45 | 567 | 540.45 | 557.6 | 557.6 | +24.85 (+4.66%) | 543,468 |
| 16 Nov 2017 | INR | 514.6 | 537.35 | 512.75 | 532.75 | 532.75 | +23.05 (+4.52%) | 427,159 |
| 15 Nov 2017 | INR | 544.6 | 545.85 | 502.15 | 509.7 | 509.7 | -34.9 (-6.41%) | 592,642 |
| 14 Nov 2017 | INR | 572.95 | 576.9 | 531 | 544.6 | 544.6 | -26.15 (-4.58%) | 550,727 |
