| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 568 | 570 | 553.55 | 558.25 | 558.25 | -12.4 (-2.17%) | 9,249 |
| 21 Dec 2017 | INR | 584.95 | 584.95 | 565.1 | 570.65 | 570.65 | -4.5 (-0.78%) | 9,077 |
| 20 Dec 2017 | INR | 561.6 | 579.95 | 561.6 | 575.15 | 575.15 | +8.1 (+1.43%) | 18,549 |
| 19 Dec 2017 | INR | 560 | 572 | 553 | 567.05 | 567.05 | +6.9 (+1.23%) | 24,479 |
| 18 Dec 2017 | INR | 567 | 569 | 530.85 | 560.15 | 560.15 | +7.25 (+1.31%) | 17,125 |
| 15 Dec 2017 | INR | 559 | 569 | 546.15 | 552.9 | 552.9 | +7 (+1.28%) | 7,885 |
| 14 Dec 2017 | INR | 549 | 549.45 | 541.1 | 545.9 | 545.9 | +0.65 (+0.12%) | 9,692 |
| 13 Dec 2017 | INR | 557 | 557.95 | 542.15 | 545.25 | 545.25 | -6.35 (-1.15%) | 7,317 |
| 12 Dec 2017 | INR | 568 | 568 | 550.1 | 551.6 | 551.6 | -8.75 (-1.56%) | 9,889 |
| 11 Dec 2017 | INR | 574 | 574.5 | 555.1 | 560.35 | 560.35 | -2.1 (-0.37%) | 8,197 |
| 8 Dec 2017 | INR | 570 | 579 | 558.35 | 562.45 | 562.45 | +2.1 (+0.37%) | 13,512 |
| 7 Dec 2017 | INR | 535.55 | 567 | 535.55 | 560.35 | 560.35 | +22 (+4.09%) | 13,713 |
| 6 Dec 2017 | INR | 550 | 551 | 537 | 538.35 | 538.35 | -11 (-2.00%) | 7,103 |
| 5 Dec 2017 | INR | 542 | 551.05 | 542 | 549.35 | 549.35 | +3.55 (+0.65%) | 2,618 |
| 4 Dec 2017 | INR | 563.9 | 565 | 540 | 545.8 | 545.8 | -6.85 (-1.24%) | 14,607 |
| 1 Dec 2017 | INR | 576 | 576 | 546 | 552.65 | 552.65 | -16.5 (-2.90%) | 10,022 |
| 30 Nov 2017 | INR | 564.25 | 574 | 564.25 | 569.15 | 569.15 | -1.5 (-0.26%) | 6,633 |
| 29 Nov 2017 | INR | 566.8 | 585 | 563 | 570.65 | 570.65 | -1.4 (-0.24%) | 11,884 |
| 28 Nov 2017 | INR | 583.95 | 585 | 563.15 | 572.05 | 572.05 | -5.7 (-0.99%) | 13,477 |
| 27 Nov 2017 | INR | 591 | 591 | 571.8 | 577.75 | 577.75 | -4.2 (-0.72%) | 9,645 |
| 24 Nov 2017 | INR | 589.9 | 589.9 | 568 | 581.95 | 581.95 | -1.85 (-0.32%) | 15,118 |
| 23 Nov 2017 | INR | 582.1 | 594.7 | 552.8 | 583.8 | 583.8 | -4.3 (-0.73%) | 21,746 |
| 22 Nov 2017 | INR | 596 | 596.95 | 552.55 | 588.1 | 588.1 | +2.7 (+0.46%) | 23,517 |
| 21 Nov 2017 | INR | 584.95 | 610 | 580 | 585.4 | 585.4 | +0.8 (+0.14%) | 67,266 |
| 20 Nov 2017 | INR | 589 | 593.7 | 575 | 584.6 | 584.6 | +16.6 (+2.92%) | 161,772 |
| 17 Nov 2017 | INR | 540 | 574.8 | 533.15 | 568 | 568 | +38.25 (+7.22%) | 38,964 |
| 16 Nov 2017 | INR | 538 | 543.7 | 526.6 | 529.75 | 529.75 | -5.55 (-1.04%) | 4,051 |
| 15 Nov 2017 | INR | 535 | 538.5 | 526.1 | 535.3 | 535.3 | -5 (-0.93%) | 9,833 |
| 14 Nov 2017 | INR | 536.4 | 547.45 | 535.05 | 540.3 | 540.3 | +3.8 (+0.71%) | 6,084 |
| 13 Nov 2017 | INR | 536.8 | 554.95 | 532.1 | 536.5 | 536.5 | -11.25 (-2.05%) | 5,658 |
