| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 646.4 | 647 | 630 | 631.4 | 631.4 | -13.85 (-2.15%) | 3,825 |
| 21 Dec 2017 | INR | 630 | 650 | 626 | 645.25 | 645.25 | +22.55 (+3.62%) | 11,015 |
| 20 Dec 2017 | INR | 631 | 634.05 | 615 | 622.7 | 622.7 | -12.05 (-1.90%) | 8,190 |
| 19 Dec 2017 | INR | 626.4 | 639 | 620 | 634.75 | 634.75 | +4.65 (+0.74%) | 4,576 |
| 18 Dec 2017 | INR | 615.9 | 635 | 509.5 | 630.1 | 630.1 | +1.65 (+0.26%) | 10,309 |
| 15 Dec 2017 | INR | 618.35 | 637 | 618.25 | 628.45 | 628.45 | +3.8 (+0.61%) | 7,155 |
| 14 Dec 2017 | INR | 626.5 | 631.05 | 611.6 | 624.65 | 624.65 | +8.1 (+1.31%) | 8,600 |
| 13 Dec 2017 | INR | 607.45 | 624.85 | 607.45 | 616.55 | 616.55 | -2.05 (-0.33%) | 10,860 |
| 12 Dec 2017 | INR | 621.55 | 629 | 600.1 | 618.6 | 618.6 | +5.7 (+0.93%) | 4,177 |
| 11 Dec 2017 | INR | 628.25 | 628.25 | 601.5 | 612.9 | 612.9 | -1.05 (-0.17%) | 7,926 |
| 8 Dec 2017 | INR | 616.8 | 624.8 | 605 | 613.95 | 613.95 | -2.85 (-0.46%) | 4,863 |
| 7 Dec 2017 | INR | 610 | 622 | 599 | 616.8 | 616.8 | +13.05 (+2.16%) | 7,848 |
| 6 Dec 2017 | INR | 620.1 | 624.9 | 583.95 | 603.75 | 603.75 | -23.25 (-3.71%) | 6,584 |
| 5 Dec 2017 | INR | 625.85 | 634 | 606 | 627 | 627 | -8.7 (-1.37%) | 7,549 |
| 4 Dec 2017 | INR | 640 | 648 | 621.75 | 635.7 | 635.7 | -4.3 (-0.67%) | 8,141 |
| 1 Dec 2017 | INR | 648.6 | 660.65 | 626.6 | 640 | 640 | -8.6 (-1.33%) | 8,520 |
| 30 Nov 2017 | INR | 624.95 | 656.65 | 612 | 648.6 | 648.6 | +24.15 (+3.87%) | 19,899 |
| 29 Nov 2017 | INR | 611 | 630 | 611 | 624.45 | 624.45 | +7.4 (+1.20%) | 12,837 |
| 28 Nov 2017 | INR | 595.4 | 623 | 595.4 | 617.05 | 617.05 | +13.9 (+2.30%) | 31,545 |
| 27 Nov 2017 | INR | 607.35 | 610 | 594 | 603.15 | 603.15 | -1.95 (-0.32%) | 7,563 |
| 24 Nov 2017 | INR | 600 | 607.5 | 595.4 | 605.1 | 605.1 | +8.2 (+1.37%) | 3,696 |
| 23 Nov 2017 | INR | 618.7 | 618.7 | 578.35 | 596.9 | 596.9 | +1.2 (+0.20%) | 8,648 |
| 22 Nov 2017 | INR | 610.4 | 610.4 | 590.1 | 595.7 | 595.7 | +0.3 (+0.05%) | 5,645 |
| 21 Nov 2017 | INR | 614 | 614 | 591.05 | 595.4 | 595.4 | -13.65 (-2.24%) | 6,208 |
| 20 Nov 2017 | INR | 612.9 | 615 | 597.55 | 609.05 | 609.05 | +6.9 (+1.15%) | 8,872 |
| 17 Nov 2017 | INR | 611 | 624 | 591 | 602.15 | 602.15 | -6.4 (-1.05%) | 13,123 |
| 16 Nov 2017 | INR | 609 | 620 | 593 | 608.55 | 608.55 | +1.7 (+0.28%) | 33,078 |
| 15 Nov 2017 | INR | 617.9 | 625 | 596 | 606.85 | 606.85 | -12.45 (-2.01%) | 8,863 |
| 14 Nov 2017 | INR | 612 | 625 | 603.35 | 619.3 | 619.3 | +3.7 (+0.60%) | 10,266 |
| 13 Nov 2017 | INR | 640 | 640.7 | 608 | 615.6 | 615.6 | -24.8 (-3.87%) | 12,200 |
