| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 567 | 579.9 | 550 | 551.5 | 110.3 | -11.95 (-2.12%) | 983,530 |
| 21 Dec 2017 | INR | 539.65 | 572.45 | 539.65 | 563.45 | 112.69 | +27.1 (+5.05%) | 2,350,000 |
| 20 Dec 2017 | INR | 534.8 | 540.4 | 530.6 | 536.35 | 107.27 | +5.95 (+1.12%) | 1,840,000 |
| 19 Dec 2017 | INR | 536 | 539.8 | 528.6 | 530.4 | 106.08 | -3.05 (-0.57%) | 676,130 |
| 18 Dec 2017 | INR | 530 | 539.8 | 505 | 533.45 | 106.69 | +9.6 (+1.83%) | 963,090 |
| 15 Dec 2017 | INR | 530 | 534 | 523 | 523.85 | 104.77 | -2.05 (-0.39%) | 260,620 |
| 14 Dec 2017 | INR | 520.6 | 530.9 | 515.6 | 525.9 | 105.18 | +7.6 (+1.47%) | 837,880 |
| 13 Dec 2017 | INR | 511 | 522.8 | 506.5 | 518.3 | 103.66 | +14.4 (+2.86%) | 585,200 |
| 12 Dec 2017 | INR | 523 | 523 | 501.9 | 503.9 | 100.78 | -9 (-1.75%) | 502,750 |
| 11 Dec 2017 | INR | 503 | 523.35 | 503 | 512.9 | 102.58 | +9.55 (+1.90%) | 543,650 |
| 8 Dec 2017 | INR | 520 | 522.8 | 499 | 503.35 | 100.67 | -14.6 (-2.82%) | 915,150 |
| 7 Dec 2017 | INR | 520.15 | 523.4 | 515.1 | 517.95 | 103.59 | -1.85 (-0.36%) | 316,440 |
| 6 Dec 2017 | INR | 522.9 | 523.9 | 518 | 519.8 | 103.96 | -3.7 (-0.71%) | 230,340 |
| 5 Dec 2017 | INR | 530 | 535 | 517 | 523.5 | 104.7 | +6.15 (+1.19%) | 887,500 |
| 4 Dec 2017 | INR | 532 | 534 | 515.15 | 517.35 | 103.47 | -8.6 (-1.64%) | 349,780 |
| 1 Dec 2017 | INR | 549 | 549.5 | 522 | 525.95 | 105.19 | +0.55 (+0.10%) | 1,040,000 |
| 30 Nov 2017 | INR | 519.05 | 529.2 | 518.1 | 525.4 | 105.08 | +3.05 (+0.58%) | 244,930 |
| 29 Nov 2017 | INR | 522.5 | 524.9 | 517 | 522.35 | 104.47 | +5.55 (+1.07%) | 151,200 |
| 28 Nov 2017 | INR | 529.5 | 534.75 | 514.7 | 516.8 | 103.36 | -12.55 (-2.37%) | 493,120 |
| 27 Nov 2017 | INR | 539 | 543.75 | 527.1 | 529.35 | 105.87 | -8.4 (-1.56%) | 198,560 |
| 24 Nov 2017 | INR | 535.05 | 545.9 | 535.05 | 537.75 | 107.55 | +4.2 (+0.79%) | 314,380 |
| 23 Nov 2017 | INR | 530 | 546 | 528.1 | 533.55 | 106.71 | +7.25 (+1.38%) | 1,370,000 |
| 22 Nov 2017 | INR | 526.25 | 531 | 524.85 | 526.3 | 105.26 | -2.95 (-0.56%) | 107,520 |
| 21 Nov 2017 | INR | 529 | 533 | 526 | 529.25 | 105.85 | -0.2 (-0.04%) | 340,830 |
| 20 Nov 2017 | INR | 533.95 | 533.95 | 527.05 | 529.45 | 105.89 | +0.2 (+0.04%) | 149,830 |
| 17 Nov 2017 | INR | 533 | 535 | 527.1 | 529.25 | 105.85 | +2.15 (+0.41%) | 146,750 |
| 16 Nov 2017 | INR | 521 | 535 | 521 | 527.1 | 105.42 | -7.5 (-1.40%) | 277,660 |
| 15 Nov 2017 | INR | 555 | 555 | 532.35 | 534.6 | 106.92 | +11.7 (+2.24%) | 1,480,000 |
| 14 Nov 2017 | INR | 532.1 | 535.75 | 519.15 | 522.9 | 104.58 | -1.25 (-0.24%) | 428,290 |
| 13 Nov 2017 | INR | 524.05 | 534.85 | 522.5 | 524.15 | 104.83 | -5.55 (-1.05%) | 273,050 |
