| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 539.9 | 543.45 | 528.65 | 531.85 | 531.85 | -11.1 (-2.04%) | 50,141 |
| 4 Dec 2017 | INR | 558.9 | 567.7 | 540.2 | 542.95 | 542.95 | -12.95 (-2.33%) | 148,523 |
| 1 Dec 2017 | INR | 541.2 | 574.5 | 541.2 | 555.9 | 555.9 | +18.2 (+3.38%) | 590,440 |
| 30 Nov 2017 | INR | 545.05 | 564 | 528.3 | 537.7 | 537.7 | -2.85 (-0.53%) | 353,460 |
| 29 Nov 2017 | INR | 514.25 | 548.9 | 514.05 | 540.55 | 540.55 | +20.9 (+4.02%) | 326,440 |
| 28 Nov 2017 | INR | 519.4 | 528.9 | 517 | 519.65 | 519.65 | +3 (+0.58%) | 29,910 |
| 27 Nov 2017 | INR | 524 | 528.7 | 514 | 516.65 | 516.65 | -7.85 (-1.50%) | 39,692 |
| 24 Nov 2017 | INR | 534.05 | 539 | 522.05 | 524.5 | 524.5 | -6.2 (-1.17%) | 59,804 |
| 23 Nov 2017 | INR | 527.7 | 544 | 526 | 530.7 | 530.7 | +4.7 (+0.89%) | 185,077 |
| 22 Nov 2017 | INR | 504.3 | 535.85 | 504.05 | 526 | 526 | +22.8 (+4.53%) | 322,086 |
| 21 Nov 2017 | INR | 498 | 520 | 495.55 | 503.2 | 503.2 | +9.6 (+1.94%) | 121,716 |
| 20 Nov 2017 | INR | 496.6 | 504 | 491.45 | 493.6 | 493.6 | -1.95 (-0.39%) | 41,365 |
| 17 Nov 2017 | INR | 501 | 509.7 | 491.15 | 495.55 | 495.55 | -1.25 (-0.25%) | 56,278 |
| 16 Nov 2017 | INR | 494.8 | 509.6 | 492 | 496.8 | 496.8 | +2.6 (+0.53%) | 70,362 |
| 15 Nov 2017 | INR | 512.5 | 517.85 | 486.6 | 494.2 | 494.2 | -19.95 (-3.88%) | 118,421 |
| 14 Nov 2017 | INR | 521.05 | 526.95 | 510 | 514.15 | 514.15 | -5.7 (-1.10%) | 51,736 |
| 13 Nov 2017 | INR | 515.1 | 542 | 515.1 | 519.85 | 519.85 | -0.9 (-0.17%) | 221,680 |
| 10 Nov 2017 | INR | 529 | 536 | 515 | 520.75 | 520.75 | -10.75 (-2.02%) | 89,670 |
| 9 Nov 2017 | INR | 523.1 | 535 | 470.05 | 531.5 | 531.5 | +9 (+1.72%) | 297,451 |
| 8 Nov 2017 | INR | 523 | 536 | 519 | 522.5 | 522.5 | -10.9 (-2.04%) | 160,356 |
| 7 Nov 2017 | INR | 529.7 | 542 | 521.05 | 533.4 | 533.4 | +10.45 (+2.00%) | 338,972 |
| 6 Nov 2017 | INR | 521.9 | 533.5 | 517.4 | 522.95 | 522.95 | +1.95 (+0.37%) | 185,153 |
| 3 Nov 2017 | INR | 531.4 | 534 | 519 | 521 | 521 | -5.15 (-0.98%) | 94,667 |
| 2 Nov 2017 | INR | 538 | 538 | 524.8 | 526.15 | 526.15 | -7.75 (-1.45%) | 80,363 |
| 1 Nov 2017 | INR | 546 | 549.3 | 532 | 533.9 | 533.9 | -10.3 (-1.89%) | 104,124 |
| 31 Oct 2017 | INR | 547 | 549.65 | 526.55 | 544.2 | 544.2 | -5.5 (-1.00%) | 328,882 |
| 30 Oct 2017 | INR | 525.9 | 556.75 | 525 | 549.7 | 549.7 | +27.6 (+5.29%) | 287,070 |
| 27 Oct 2017 | INR | 532.25 | 541.1 | 513.75 | 522.1 | 522.1 | -5.65 (-1.07%) | 105,400 |
| 26 Oct 2017 | INR | 538 | 545.9 | 523 | 527.75 | 527.75 | -14.35 (-2.65%) | 149,558 |
| 25 Oct 2017 | INR | 554 | 557.05 | 535.75 | 542.1 | 542.1 | -6.95 (-1.27%) | 137,732 |
