| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 757.6 | 757.6 | 740 | 741.8 | 741.8 | -5.7 (-0.76%) | 8,368 |
| 21 Dec 2017 | INR | 767 | 776.95 | 741.6 | 747.5 | 747.5 | -19.35 (-2.52%) | 8,238 |
| 20 Dec 2017 | INR | 769.8 | 776.75 | 762.1 | 766.85 | 766.85 | -2.4 (-0.31%) | 13,969 |
| 19 Dec 2017 | INR | 752 | 770 | 740.05 | 769.25 | 769.25 | +18.1 (+2.41%) | 13,022 |
| 18 Dec 2017 | INR | 718 | 760 | 707 | 751.15 | 751.15 | +32.7 (+4.55%) | 6,135 |
| 15 Dec 2017 | INR | 712 | 740 | 707 | 718.45 | 718.45 | +0.85 (+0.12%) | 4,830 |
| 14 Dec 2017 | INR | 718.4 | 730.25 | 708.3 | 717.6 | 717.6 | -1.95 (-0.27%) | 4,963 |
| 13 Dec 2017 | INR | 728 | 750.8 | 697 | 719.55 | 719.55 | -11 (-1.51%) | 15,145 |
| 12 Dec 2017 | INR | 749 | 749 | 728 | 730.55 | 730.55 | -14.8 (-1.99%) | 9,530 |
| 11 Dec 2017 | INR | 757.75 | 760.85 | 740 | 745.35 | 745.35 | -12.4 (-1.64%) | 7,558 |
| 8 Dec 2017 | INR | 760 | 766.45 | 749 | 757.75 | 757.75 | +7.3 (+0.97%) | 5,710 |
| 7 Dec 2017 | INR | 749.95 | 756.9 | 742.4 | 750.45 | 750.45 | +0.35 (+0.05%) | 2,435 |
| 6 Dec 2017 | INR | 755.5 | 760.8 | 735.05 | 750.1 | 750.1 | -10.65 (-1.40%) | 6,518 |
| 5 Dec 2017 | INR | 755 | 765.7 | 748 | 760.75 | 760.75 | -1.95 (-0.26%) | 6,446 |
| 4 Dec 2017 | INR | 726 | 785 | 726 | 762.7 | 762.7 | +30.4 (+4.15%) | 20,676 |
| 1 Dec 2017 | INR | 765 | 775 | 726.9 | 732.3 | 732.3 | -30.55 (-4.00%) | 13,456 |
| 30 Nov 2017 | INR | 764 | 785 | 745 | 762.85 | 762.85 | -2 (-0.26%) | 17,975 |
| 29 Nov 2017 | INR | 724.55 | 793.8 | 724.55 | 764.85 | 764.85 | +42.1 (+5.82%) | 106,865 |
| 28 Nov 2017 | INR | 732 | 734.8 | 718.9 | 722.75 | 722.75 | -8.3 (-1.14%) | 8,521 |
| 27 Nov 2017 | INR | 754.75 | 773.95 | 724 | 731.05 | 731.05 | -14.25 (-1.91%) | 44,559 |
| 24 Nov 2017 | INR | 778.45 | 785.95 | 736.55 | 745.3 | 745.3 | -26.5 (-3.43%) | 102,393 |
| 23 Nov 2017 | INR | 797.95 | 797.95 | 763.25 | 771.8 | 771.8 | -0.75 (-0.10%) | 12,154 |
| 22 Nov 2017 | INR | 781.8 | 795 | 761 | 772.55 | 772.55 | +2.65 (+0.34%) | 18,669 |
| 21 Nov 2017 | INR | 746.35 | 805.05 | 746.35 | 769.9 | 769.9 | +19.95 (+2.66%) | 99,008 |
| 20 Nov 2017 | INR | 749.95 | 759.95 | 740 | 749.95 | 749.95 | +7.85 (+1.06%) | 13,832 |
| 17 Nov 2017 | INR | 711.85 | 772 | 691 | 742.1 | 742.1 | +37.2 (+5.28%) | 91,414 |
| 16 Nov 2017 | INR | 702.1 | 709.35 | 700.95 | 704.9 | 704.9 | -5.25 (-0.74%) | 8,706 |
| 15 Nov 2017 | INR | 749.95 | 749.95 | 703.2 | 710.15 | 710.15 | -12.45 (-1.72%) | 18,063 |
| 14 Nov 2017 | INR | 714 | 735 | 710 | 722.6 | 722.6 | +8.2 (+1.15%) | 27,686 |
| 13 Nov 2017 | INR | 711 | 731 | 706.1 | 714.4 | 714.4 | -5.95 (-0.83%) | 11,384 |
