| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 554.9 | 554.9 | 546.3 | 547.5 | 547.5 | -2.5 (-0.45%) | 11,040 |
| 20 Dec 2017 | INR | 556.9 | 563 | 548.15 | 550 | 550 | -3.65 (-0.66%) | 30,363 |
| 19 Dec 2017 | INR | 537 | 555 | 537 | 553.65 | 553.65 | +16.35 (+3.04%) | 30,297 |
| 18 Dec 2017 | INR | 543 | 543.45 | 521.25 | 537.3 | 537.3 | -2.75 (-0.51%) | 29,586 |
| 15 Dec 2017 | INR | 542 | 551.5 | 536.25 | 540.05 | 540.05 | +6 (+1.12%) | 16,155 |
| 14 Dec 2017 | INR | 529.1 | 539 | 517.55 | 534.05 | 534.05 | +5 (+0.95%) | 20,593 |
| 13 Dec 2017 | INR | 541.75 | 544 | 524 | 529.05 | 529.05 | -15.1 (-2.77%) | 15,755 |
| 12 Dec 2017 | INR | 540.4 | 555.55 | 533 | 544.15 | 544.15 | +0.85 (+0.16%) | 20,913 |
| 11 Dec 2017 | INR | 540.9 | 550 | 539 | 543.3 | 543.3 | +6.6 (+1.23%) | 34,087 |
| 8 Dec 2017 | INR | 514.6 | 538.5 | 514 | 536.7 | 536.7 | +24.95 (+4.88%) | 43,353 |
| 7 Dec 2017 | INR | 518.05 | 518.05 | 506.05 | 511.75 | 511.75 | -6.2 (-1.20%) | 23,864 |
| 6 Dec 2017 | INR | 523 | 526 | 514 | 517.95 | 517.95 | -4.85 (-0.93%) | 18,902 |
| 5 Dec 2017 | INR | 530 | 530 | 516 | 522.8 | 522.8 | -8.85 (-1.66%) | 23,973 |
| 4 Dec 2017 | INR | 537.7 | 541 | 529.5 | 531.65 | 531.65 | -6.25 (-1.16%) | 18,258 |
| 1 Dec 2017 | INR | 545.05 | 555 | 536 | 537.9 | 537.9 | -6.75 (-1.24%) | 14,987 |
| 30 Nov 2017 | INR | 549 | 552 | 540.8 | 544.65 | 544.65 | -5 (-0.91%) | 23,840 |
| 29 Nov 2017 | INR | 559 | 563 | 546 | 549.65 | 549.65 | -7.95 (-1.43%) | 9,199 |
| 28 Nov 2017 | INR | 547.8 | 563.15 | 544.25 | 557.6 | 557.6 | +5.35 (+0.97%) | 30,186 |
| 27 Nov 2017 | INR | 559.6 | 559.6 | 549.4 | 552.25 | 552.25 | -7.35 (-1.31%) | 10,510 |
| 24 Nov 2017 | INR | 565.2 | 566.9 | 556.6 | 559.6 | 559.6 | -4.5 (-0.80%) | 8,890 |
| 23 Nov 2017 | INR | 565.55 | 573.45 | 559.7 | 564.1 | 564.1 | +4.4 (+0.79%) | 45,895 |
| 22 Nov 2017 | INR | 549.15 | 566.45 | 541.45 | 559.7 | 559.7 | +11.3 (+2.06%) | 54,778 |
| 21 Nov 2017 | INR | 542.5 | 553.15 | 538.9 | 548.4 | 548.4 | +6.8 (+1.26%) | 57,382 |
| 20 Nov 2017 | INR | 530.3 | 545 | 527.95 | 541.6 | 541.6 | +9.35 (+1.76%) | 64,186 |
| 17 Nov 2017 | INR | 522.05 | 535 | 517.7 | 532.25 | 532.25 | +15.15 (+2.93%) | 44,957 |
| 16 Nov 2017 | INR | 518.55 | 532 | 513.1 | 517.1 | 517.1 | +4.1 (+0.80%) | 89,474 |
| 15 Nov 2017 | INR | 533.1 | 533.1 | 494.25 | 513 | 513 | -17 (-3.21%) | 117,279 |
| 14 Nov 2017 | INR | 522 | 537.7 | 515 | 530 | 530 | +10.4 (+2.00%) | 53,912 |
| 13 Nov 2017 | INR | 532.75 | 536.25 | 513.1 | 519.6 | 519.6 | -11.05 (-2.08%) | 23,530 |
| 10 Nov 2017 | INR | 536.75 | 537 | 513.05 | 530.65 | 530.65 | -4.9 (-0.91%) | 23,765 |
