| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 770 | 770 | 744 | 752.65 | 752.65 | -12.95 (-1.69%) | 611 |
| 20 Dec 2017 | INR | 776.3 | 776.3 | 763 | 765.6 | 765.6 | 0.0 (0.0%) | 1,374 |
| 19 Dec 2017 | INR | 749.95 | 769.6 | 739.55 | 765.6 | 765.6 | +9.45 (+1.25%) | 2,371 |
| 18 Dec 2017 | INR | 711.6 | 760.85 | 711.6 | 756.15 | 756.15 | +38.4 (+5.35%) | 3,074 |
| 15 Dec 2017 | INR | 707.2 | 736.8 | 702.8 | 717.75 | 717.75 | +1.3 (+0.18%) | 1,495 |
| 14 Dec 2017 | INR | 720 | 729 | 708.4 | 716.45 | 716.45 | -8.9 (-1.23%) | 997 |
| 13 Dec 2017 | INR | 734.75 | 747.2 | 700.9 | 725.35 | 725.35 | -7.4 (-1.01%) | 4,741 |
| 12 Dec 2017 | INR | 736 | 738 | 728.05 | 732.75 | 732.75 | -11.05 (-1.49%) | 1,518 |
| 11 Dec 2017 | INR | 759.95 | 760 | 740.1 | 743.8 | 743.8 | -13.65 (-1.80%) | 684 |
| 8 Dec 2017 | INR | 765.45 | 765.5 | 750 | 757.45 | 757.45 | +4.15 (+0.55%) | 526 |
| 7 Dec 2017 | INR | 754.6 | 760 | 744 | 753.3 | 753.3 | +2.25 (+0.30%) | 474 |
| 6 Dec 2017 | INR | 750.7 | 761.75 | 742.9 | 751.05 | 751.05 | -6.5 (-0.86%) | 1,940 |
| 5 Dec 2017 | INR | 765.6 | 769.15 | 749 | 757.55 | 757.55 | -1.95 (-0.26%) | 2,295 |
| 4 Dec 2017 | INR | 739.45 | 783 | 712 | 759.5 | 759.5 | +20.05 (+2.71%) | 2,667 |
| 1 Dec 2017 | INR | 766.6 | 776.55 | 730 | 739.45 | 739.45 | -30 (-3.90%) | 4,608 |
| 30 Nov 2017 | INR | 736.6 | 785 | 736.6 | 769.45 | 769.45 | +0.85 (+0.11%) | 3,236 |
| 29 Nov 2017 | INR | 725 | 797 | 725 | 768.6 | 768.6 | +42.95 (+5.92%) | 15,523 |
| 28 Nov 2017 | INR | 730.1 | 737 | 720 | 725.65 | 725.65 | -7.25 (-0.99%) | 2,447 |
| 27 Nov 2017 | INR | 752.55 | 771 | 724 | 732.9 | 732.9 | -15.3 (-2.04%) | 9,973 |
| 24 Nov 2017 | INR | 782.95 | 791 | 740 | 748.2 | 748.2 | -29.05 (-3.74%) | 11,142 |
| 23 Nov 2017 | INR | 785 | 795.25 | 770.05 | 777.25 | 777.25 | +3.55 (+0.46%) | 2,494 |
| 22 Nov 2017 | INR | 783 | 788.5 | 766 | 773.7 | 773.7 | +4.8 (+0.62%) | 3,147 |
| 21 Nov 2017 | INR | 750 | 803 | 750 | 768.9 | 768.9 | +19.35 (+2.58%) | 14,484 |
| 20 Nov 2017 | INR | 740 | 763.2 | 740 | 749.55 | 749.55 | +9.35 (+1.26%) | 4,137 |
| 17 Nov 2017 | INR | 701.95 | 770 | 701.95 | 740.2 | 740.2 | +36 (+5.11%) | 10,056 |
| 16 Nov 2017 | INR | 700.5 | 708 | 700.5 | 704.2 | 704.2 | -0.7 (-0.10%) | 958 |
| 15 Nov 2017 | INR | 723.05 | 723.05 | 699.95 | 704.9 | 704.9 | -23.65 (-3.25%) | 5,512 |
| 14 Nov 2017 | INR | 701 | 737.8 | 701 | 728.55 | 728.55 | +15.85 (+2.22%) | 2,108 |
| 13 Nov 2017 | INR | 734 | 734 | 705 | 712.7 | 712.7 | -7.15 (-0.99%) | 1,531 |
| 10 Nov 2017 | INR | 729 | 733.95 | 706 | 719.85 | 719.85 | -1.95 (-0.27%) | 7,700 |
