| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 679 | 682 | 651 | 658.65 | 329.325 | -8.8 (-1.32%) | 10,655 |
| 20 Dec 2017 | INR | 616 | 680 | 616 | 667.45 | 333.725 | +47.9 (+7.73%) | 36,176 |
| 19 Dec 2017 | INR | 629 | 629 | 618 | 619.55 | 309.775 | -2.45 (-0.39%) | 7,621 |
| 18 Dec 2017 | INR | 635 | 635 | 598 | 622 | 311 | +3.4 (+0.55%) | 11,205 |
| 15 Dec 2017 | INR | 619.75 | 625 | 612.3 | 618.6 | 309.3 | +8.15 (+1.34%) | 5,825 |
| 14 Dec 2017 | INR | 611.9 | 624.95 | 603 | 610.45 | 305.225 | -1.45 (-0.24%) | 7,827 |
| 13 Dec 2017 | INR | 619.15 | 629.95 | 610.2 | 611.9 | 305.95 | -11.7 (-1.88%) | 6,799 |
| 12 Dec 2017 | INR | 630 | 637.75 | 620.05 | 623.6 | 311.8 | -1.6 (-0.26%) | 9,343 |
| 11 Dec 2017 | INR | 619 | 628 | 619 | 625.2 | 312.6 | +7.95 (+1.29%) | 11,521 |
| 8 Dec 2017 | INR | 621.05 | 633.6 | 610 | 617.25 | 308.625 | -4.5 (-0.72%) | 19,570 |
| 7 Dec 2017 | INR | 616 | 630 | 611 | 621.75 | 310.875 | +6.4 (+1.04%) | 16,750 |
| 6 Dec 2017 | INR | 635 | 635 | 613 | 615.35 | 307.675 | -18.25 (-2.88%) | 20,843 |
| 5 Dec 2017 | INR | 657 | 657 | 627 | 633.6 | 316.8 | -17.15 (-2.64%) | 14,173 |
| 4 Dec 2017 | INR | 650 | 670 | 632 | 650.75 | 325.375 | -2.6 (-0.40%) | 28,837 |
| 1 Dec 2017 | INR | 695.05 | 716 | 644 | 653.35 | 326.675 | -33.9 (-4.93%) | 59,711 |
| 30 Nov 2017 | INR | 675 | 709 | 675 | 687.25 | 343.625 | -1.6 (-0.23%) | 21,788 |
| 29 Nov 2017 | INR | 715.85 | 717.05 | 687.5 | 688.85 | 344.425 | -20.65 (-2.91%) | 27,696 |
| 28 Nov 2017 | INR | 710 | 725 | 706.6 | 709.5 | 354.75 | -11.15 (-1.55%) | 13,911 |
| 27 Nov 2017 | INR | 710 | 734 | 704 | 720.65 | 360.325 | +2.55 (+0.36%) | 11,753 |
| 24 Nov 2017 | INR | 725 | 730 | 706 | 718.1 | 359.05 | -3.2 (-0.44%) | 14,038 |
| 23 Nov 2017 | INR | 738 | 745 | 715 | 721.3 | 360.65 | -10.1 (-1.38%) | 10,257 |
| 22 Nov 2017 | INR | 754.95 | 754.95 | 725.2 | 731.4 | 365.7 | -18.35 (-2.45%) | 16,438 |
| 21 Nov 2017 | INR | 750 | 768.7 | 736 | 749.75 | 374.875 | +23.05 (+3.17%) | 45,691 |
| 20 Nov 2017 | INR | 671.9 | 729.9 | 666 | 726.7 | 363.35 | +63.15 (+9.52%) | 44,743 |
| 17 Nov 2017 | INR | 665 | 675 | 655.35 | 663.55 | 331.775 | +9 (+1.37%) | 20,600 |
| 16 Nov 2017 | INR | 650.1 | 661.05 | 645 | 654.55 | 327.275 | +5.95 (+0.92%) | 15,434 |
| 15 Nov 2017 | INR | 676.15 | 683.5 | 645 | 648.6 | 324.3 | -30.6 (-4.51%) | 31,838 |
| 14 Nov 2017 | INR | 693.55 | 700 | 675 | 679.2 | 339.6 | +0.7 (+0.10%) | 30,076 |
| 13 Nov 2017 | INR | 700 | 700 | 665 | 678.5 | 339.25 | -28.65 (-4.05%) | 43,225 |
| 10 Nov 2017 | INR | 692.6 | 714 | 680 | 707.15 | 353.575 | +19.45 (+2.83%) | 21,811 |
