| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 633.15 | 639.81 | 626.19 | 629.46 | 629.46 | +1.32 (+0.21%) | 45,282 |
| 21 Dec 2017 | INR | 626.79 | 641.1 | 626.1 | 628.14 | 628.14 | -3.66 (-0.58%) | 95,763 |
| 20 Dec 2017 | INR | 640.89 | 645 | 630 | 631.8 | 631.8 | -10.05 (-1.57%) | 111,753 |
| 19 Dec 2017 | INR | 645.99 | 650.01 | 630 | 641.85 | 641.85 | +0.66 (+0.10%) | 221,502 |
| 18 Dec 2017 | INR | 635.49 | 645 | 610.2 | 641.19 | 641.19 | +3.78 (+0.59%) | 69,744 |
| 15 Dec 2017 | INR | 651 | 656.01 | 631.41 | 637.41 | 637.41 | -12.3 (-1.89%) | 117,585 |
| 14 Dec 2017 | INR | 627.99 | 667.71 | 603 | 649.71 | 649.71 | +30.72 (+4.96%) | 472,116 |
| 13 Dec 2017 | INR | 611.01 | 624.9 | 609.51 | 618.99 | 618.99 | +4.53 (+0.74%) | 121,965 |
| 12 Dec 2017 | INR | 642.24 | 645.54 | 609.39 | 614.46 | 614.46 | -25.08 (-3.92%) | 292,311 |
| 11 Dec 2017 | INR | 636.54 | 658.74 | 628.5 | 639.54 | 639.54 | +3 (+0.47%) | 272,571 |
| 8 Dec 2017 | INR | 636.99 | 645.99 | 622.11 | 636.54 | 636.54 | -2.16 (-0.34%) | 124,581 |
| 7 Dec 2017 | INR | 631.56 | 648.99 | 631.56 | 638.7 | 638.7 | +2.1 (+0.33%) | 262,371 |
| 6 Dec 2017 | INR | 650.76 | 651.09 | 635.01 | 636.6 | 636.6 | -14.16 (-2.18%) | 98,862 |
| 5 Dec 2017 | INR | 626.01 | 658.41 | 616.05 | 650.76 | 650.76 | +23.67 (+3.77%) | 218,373 |
| 4 Dec 2017 | INR | 642.3 | 642.3 | 624 | 627.09 | 627.09 | -12.57 (-1.97%) | 103,062 |
| 1 Dec 2017 | INR | 648.66 | 663.99 | 630 | 639.66 | 639.66 | -7.08 (-1.09%) | 743,070 |
| 30 Nov 2017 | INR | 647.91 | 664.86 | 641.01 | 646.74 | 646.74 | -2.97 (-0.46%) | 540,597 |
| 29 Nov 2017 | INR | 614.04 | 653.01 | 614.04 | 649.71 | 649.71 | +31.95 (+5.17%) | 814,503 |
| 28 Nov 2017 | INR | 618 | 624 | 612 | 617.76 | 617.76 | +1.35 (+0.22%) | 165,018 |
| 27 Nov 2017 | INR | 611.01 | 623.61 | 608.04 | 616.41 | 616.41 | -3.54 (-0.57%) | 130,602 |
| 24 Nov 2017 | INR | 614.01 | 626.25 | 613.95 | 619.95 | 619.95 | +5.79 (+0.94%) | 954,777 |
| 23 Nov 2017 | INR | 615.06 | 630.06 | 606.9 | 614.16 | 614.16 | -0.09 (-0.01%) | 261,192 |
| 22 Nov 2017 | INR | 597 | 638.4 | 594.99 | 614.25 | 614.25 | +20.55 (+3.46%) | 568,665 |
| 21 Nov 2017 | INR | 594 | 608.04 | 591.99 | 593.7 | 593.7 | +4.65 (+0.79%) | 453,756 |
| 20 Nov 2017 | INR | 589.59 | 596.4 | 586.05 | 589.05 | 589.05 | -0.54 (-0.09%) | 181,725 |
| 17 Nov 2017 | INR | 589.71 | 602.01 | 585 | 589.59 | 589.59 | -0.12 (-0.02%) | 225,996 |
| 16 Nov 2017 | INR | 599.01 | 604.44 | 585 | 589.71 | 589.71 | +1.17 (+0.20%) | 346,827 |
| 15 Nov 2017 | INR | 612.99 | 615 | 582.09 | 588.54 | 588.54 | -21.72 (-3.56%) | 603,528 |
| 14 Nov 2017 | INR | 585 | 614.46 | 585 | 610.26 | 610.26 | +27.42 (+4.70%) | 405,459 |
| 13 Nov 2017 | INR | 582.15 | 588.99 | 565.05 | 582.84 | 582.84 | +2.85 (+0.49%) | 182,985 |
