| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | INR | 542 | 556.2 | 532.5 | 544.6 | 544.6 | +1.45 (+0.27%) | 681,330 |
| 11 Dec 2017 | INR | 542.85 | 550.6 | 540.1 | 543.15 | 543.15 | +5.35 (+0.99%) | 356,980 |
| 8 Dec 2017 | INR | 514.9 | 540.65 | 514.1 | 537.8 | 537.8 | +27 (+5.29%) | 846,610 |
| 7 Dec 2017 | INR | 514.25 | 524.95 | 505 | 510.8 | 510.8 | -5.7 (-1.10%) | 522,730 |
| 6 Dec 2017 | INR | 524 | 524.3 | 513 | 516.5 | 516.5 | -7 (-1.34%) | 274,240 |
| 5 Dec 2017 | INR | 528 | 529.65 | 516.45 | 523.5 | 523.5 | -8.85 (-1.66%) | 302,490 |
| 4 Dec 2017 | INR | 545 | 545 | 528.85 | 532.35 | 532.35 | -5.45 (-1.01%) | 290,510 |
| 1 Dec 2017 | INR | 546.9 | 555.95 | 536 | 537.8 | 537.8 | -5.45 (-1.00%) | 264,180 |
| 30 Nov 2017 | INR | 548.95 | 552.15 | 540.65 | 543.25 | 543.25 | -6.55 (-1.19%) | 286,610 |
| 29 Nov 2017 | INR | 558.7 | 563.6 | 547.8 | 549.8 | 549.8 | -7.95 (-1.43%) | 132,380 |
| 28 Nov 2017 | INR | 545 | 564 | 543.1 | 557.75 | 557.75 | +6.5 (+1.18%) | 609,290 |
| 27 Nov 2017 | INR | 560.7 | 560.7 | 548.45 | 551.25 | 551.25 | -9.55 (-1.70%) | 251,230 |
| 24 Nov 2017 | INR | 564.1 | 567.25 | 556.85 | 560.8 | 560.8 | -2.25 (-0.40%) | 156,690 |
| 23 Nov 2017 | INR | 564 | 574 | 558.2 | 563.05 | 563.05 | -0.05 (-0.01%) | 602,390 |
| 22 Nov 2017 | INR | 550.85 | 568.95 | 542.1 | 563.1 | 563.1 | +13.8 (+2.51%) | 760,760 |
| 21 Nov 2017 | INR | 540.9 | 553.35 | 537.1 | 549.3 | 549.3 | +8.5 (+1.57%) | 464,620 |
| 20 Nov 2017 | INR | 531.85 | 544.8 | 522.5 | 540.8 | 540.8 | +8.3 (+1.56%) | 459,320 |
| 17 Nov 2017 | INR | 518 | 534.5 | 518 | 532.5 | 532.5 | +15.25 (+2.95%) | 437,340 |
| 16 Nov 2017 | INR | 514.8 | 533 | 513.5 | 517.25 | 517.25 | +3.85 (+0.75%) | 774,320 |
| 15 Nov 2017 | INR | 532.85 | 532.85 | 493.7 | 513.4 | 513.4 | -15.8 (-2.99%) | 1,270,000 |
| 14 Nov 2017 | INR | 522 | 537.9 | 514.35 | 529.2 | 529.2 | +9.8 (+1.89%) | 918,910 |
| 13 Nov 2017 | INR | 532 | 536.2 | 512.05 | 519.4 | 519.4 | -12.8 (-2.41%) | 783,360 |
| 10 Nov 2017 | INR | 540.1 | 541.95 | 512 | 532.2 | 532.2 | -3.65 (-0.68%) | 483,370 |
| 9 Nov 2017 | INR | 535.35 | 544.65 | 528.3 | 535.85 | 535.85 | +0.5 (+0.09%) | 272,450 |
| 8 Nov 2017 | INR | 547 | 551.45 | 533.8 | 535.35 | 535.35 | -14.9 (-2.71%) | 228,610 |
| 7 Nov 2017 | INR | 562 | 565.5 | 544.65 | 550.25 | 550.25 | -12.1 (-2.15%) | 346,430 |
| 6 Nov 2017 | INR | 559.95 | 572.4 | 553.35 | 562.35 | 562.35 | +0.85 (+0.15%) | 659,500 |
| 3 Nov 2017 | INR | 564.5 | 570.5 | 558.6 | 561.5 | 561.5 | -2.85 (-0.51%) | 290,330 |
| 2 Nov 2017 | INR | 569 | 573.5 | 561 | 564.35 | 564.35 | -6.25 (-1.10%) | 391,820 |
| 1 Nov 2017 | INR | 580 | 586.75 | 567.4 | 570.6 | 570.6 | -4.1 (-0.71%) | 469,690 |
