| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 529.2 | 537.4 | 523.9 | 526.55 | 526.55 | -1.15 (-0.22%) | 433,853 |
| 21 Dec 2017 | INR | 524.4 | 533.7 | 522.25 | 527.7 | 527.7 | +3.3 (+0.63%) | 427,732 |
| 20 Dec 2017 | INR | 519.75 | 531.5 | 517.2 | 524.4 | 524.4 | +7.45 (+1.44%) | 499,408 |
| 19 Dec 2017 | INR | 509.8 | 521.9 | 508 | 516.95 | 516.95 | +12.85 (+2.55%) | 406,679 |
| 18 Dec 2017 | INR | 507.2 | 513.95 | 462.1 | 504.1 | 504.1 | -3.65 (-0.72%) | 342,965 |
| 15 Dec 2017 | INR | 516 | 522 | 498.05 | 507.75 | 507.75 | -2.65 (-0.52%) | 260,460 |
| 14 Dec 2017 | INR | 520.4 | 522.95 | 507 | 510.4 | 510.4 | -7.7 (-1.49%) | 291,635 |
| 13 Dec 2017 | INR | 526.15 | 531 | 515 | 518.1 | 518.1 | -6.8 (-1.30%) | 434,981 |
| 12 Dec 2017 | INR | 526.4 | 539.75 | 522.05 | 524.9 | 524.9 | -0.4 (-0.08%) | 684,374 |
| 11 Dec 2017 | INR | 529.6 | 533.5 | 523.1 | 525.3 | 525.3 | -2.55 (-0.48%) | 261,796 |
| 8 Dec 2017 | INR | 527.55 | 533.4 | 527 | 527.85 | 527.85 | +1.65 (+0.31%) | 375,404 |
| 7 Dec 2017 | INR | 522.8 | 530.9 | 522.8 | 526.2 | 526.2 | +5.25 (+1.01%) | 329,373 |
| 6 Dec 2017 | INR | 523 | 530.5 | 518.6 | 520.95 | 520.95 | -4.75 (-0.90%) | 441,629 |
| 5 Dec 2017 | INR | 522.8 | 530.9 | 515.65 | 525.7 | 525.7 | +2.85 (+0.55%) | 559,112 |
| 4 Dec 2017 | INR | 531 | 534 | 518.25 | 522.85 | 522.85 | -3.4 (-0.65%) | 459,843 |
| 1 Dec 2017 | INR | 539.9 | 551.5 | 523.15 | 526.25 | 526.25 | -12.4 (-2.30%) | 684,380 |
| 30 Nov 2017 | INR | 544.9 | 549.45 | 535.75 | 538.65 | 538.65 | -12.3 (-2.23%) | 930,083 |
| 29 Nov 2017 | INR | 559.95 | 568.95 | 547.6 | 550.95 | 550.95 | -7.75 (-1.39%) | 702,883 |
| 28 Nov 2017 | INR | 569.95 | 574.7 | 556.2 | 558.7 | 558.7 | -10.15 (-1.78%) | 1,173,476 |
| 27 Nov 2017 | INR | 566.6 | 582.4 | 562 | 568.85 | 568.85 | -4.6 (-0.80%) | 2,121,623 |
| 24 Nov 2017 | INR | 548 | 586 | 548 | 573.45 | 573.45 | +22.85 (+4.15%) | 4,076,733 |
| 23 Nov 2017 | INR | 553.7 | 576 | 545.1 | 550.6 | 550.6 | -13.5 (-2.39%) | 2,394,222 |
| 22 Nov 2017 | INR | 531 | 573.8 | 526.5 | 564.1 | 564.1 | +34.55 (+6.52%) | 3,274,512 |
| 21 Nov 2017 | INR | 556.9 | 558 | 521 | 529.55 | 529.55 | -29.35 (-5.25%) | 1,555,924 |
| 20 Nov 2017 | INR | 498.4 | 566.8 | 498.4 | 558.9 | 558.9 | +73.5 (+15.14%) | 3,692,706 |
| 17 Nov 2017 | INR | 485.85 | 494 | 483.05 | 485.4 | 485.4 | +4.6 (+0.96%) | 271,122 |
| 16 Nov 2017 | INR | 472.5 | 484 | 466.35 | 480.8 | 480.8 | +10.65 (+2.27%) | 354,000 |
| 15 Nov 2017 | INR | 490.5 | 494.4 | 462.05 | 470.15 | 470.15 | -20.3 (-4.14%) | 337,258 |
| 14 Nov 2017 | INR | 494.5 | 498 | 489 | 490.45 | 490.45 | -1.15 (-0.23%) | 198,328 |
| 13 Nov 2017 | INR | 491.35 | 505.8 | 488 | 491.6 | 491.6 | +2 (+0.41%) | 241,850 |
