| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 562.9 | 564.9 | 556 | 559.2 | 559.2 | -0.95 (-0.17%) | 17,311 |
| 21 Dec 2017 | INR | 560 | 565 | 559.05 | 560.15 | 560.15 | +1.15 (+0.21%) | 12,679 |
| 20 Dec 2017 | INR | 564.6 | 572 | 555 | 559 | 559 | -5.55 (-0.98%) | 19,525 |
| 19 Dec 2017 | INR | 555.05 | 571.85 | 555.05 | 564.55 | 564.55 | +9.7 (+1.75%) | 79,781 |
| 18 Dec 2017 | INR | 558 | 560 | 535 | 554.85 | 554.85 | -4.7 (-0.84%) | 49,646 |
| 15 Dec 2017 | INR | 565 | 574 | 558.05 | 559.55 | 559.55 | +1.6 (+0.29%) | 70,150 |
| 14 Dec 2017 | INR | 563 | 568.45 | 551 | 557.95 | 557.95 | -1 (-0.18%) | 45,662 |
| 13 Dec 2017 | INR | 560.7 | 581 | 555.05 | 558.95 | 558.95 | +1.55 (+0.28%) | 163,726 |
| 12 Dec 2017 | INR | 570 | 572 | 555.1 | 557.4 | 557.4 | +14.3 (+2.63%) | 145,917 |
| 11 Dec 2017 | INR | 531.7 | 550 | 530.1 | 543.1 | 543.1 | +15.65 (+2.97%) | 72,288 |
| 8 Dec 2017 | INR | 533.9 | 533.9 | 523.6 | 527.45 | 527.45 | +0.05 (+0.01%) | 12,173 |
| 7 Dec 2017 | INR | 515.3 | 530.05 | 515.3 | 527.4 | 527.4 | +1.8 (+0.34%) | 24,110 |
| 6 Dec 2017 | INR | 527.75 | 535 | 520.2 | 525.6 | 525.6 | +3.65 (+0.70%) | 11,184 |
| 5 Dec 2017 | INR | 523 | 524 | 515 | 521.95 | 521.95 | +3.05 (+0.59%) | 8,352 |
| 4 Dec 2017 | INR | 520.1 | 529.35 | 517.95 | 518.9 | 518.9 | -2.65 (-0.51%) | 8,636 |
| 1 Dec 2017 | INR | 526 | 533.75 | 520 | 521.55 | 521.55 | -1.25 (-0.24%) | 11,572 |
| 30 Nov 2017 | INR | 530 | 535 | 522 | 522.8 | 522.8 | -6.35 (-1.20%) | 13,780 |
| 29 Nov 2017 | INR | 540.35 | 540.35 | 520.7 | 529.15 | 529.15 | -5.65 (-1.06%) | 19,661 |
| 28 Nov 2017 | INR | 536.95 | 539.2 | 527 | 534.8 | 534.8 | +0.6 (+0.11%) | 11,534 |
| 27 Nov 2017 | INR | 540.3 | 540.3 | 528.65 | 534.2 | 534.2 | +0.8 (+0.15%) | 8,197 |
| 24 Nov 2017 | INR | 534.7 | 539.85 | 530.9 | 533.4 | 533.4 | 0.0 (0.0%) | 14,781 |
| 23 Nov 2017 | INR | 534.85 | 534.85 | 529.1 | 533.4 | 533.4 | -4.65 (-0.86%) | 9,535 |
| 22 Nov 2017 | INR | 540.1 | 542 | 535.6 | 538.05 | 538.05 | -0.75 (-0.14%) | 8,390 |
| 21 Nov 2017 | INR | 539.35 | 540 | 536.95 | 538.8 | 538.8 | -0.55 (-0.10%) | 8,711 |
| 20 Nov 2017 | INR | 543.2 | 543.2 | 535.45 | 539.35 | 539.35 | -3.85 (-0.71%) | 20,313 |
| 17 Nov 2017 | INR | 550.95 | 551.95 | 540 | 543.2 | 543.2 | +2.65 (+0.49%) | 32,147 |
| 16 Nov 2017 | INR | 545.8 | 551.45 | 538 | 540.55 | 540.55 | -1.35 (-0.25%) | 35,576 |
| 15 Nov 2017 | INR | 555 | 555 | 532 | 541.9 | 541.9 | -14.05 (-2.53%) | 53,435 |
| 14 Nov 2017 | INR | 543.95 | 563 | 543.75 | 555.95 | 555.95 | +10.35 (+1.90%) | 98,844 |
| 13 Nov 2017 | INR | 552 | 559 | 540 | 545.6 | 545.6 | -6.4 (-1.16%) | 51,095 |
