| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 736.845 | 743.25 | 727.65 | 730.95 | 487.3 | -5.745 (-0.78%) | 1,372,447 |
| 20 Dec 2017 | INR | 739.095 | 744.3 | 733.545 | 736.695 | 491.13 | -1.305 (-0.18%) | 2,065,237 |
| 19 Dec 2017 | INR | 714.405 | 741.345 | 712.245 | 738 | 492 | +27.945 (+3.94%) | 4,107,204 |
| 18 Dec 2017 | INR | 714.495 | 720.405 | 687.495 | 710.055 | 473.37 | -7.74 (-1.08%) | 5,631,486 |
| 15 Dec 2017 | INR | 727.005 | 730.005 | 715.2 | 717.795 | 478.53 | -1.8 (-0.25%) | 2,697,349 |
| 14 Dec 2017 | INR | 729.705 | 733.005 | 706.05 | 719.595 | 479.73 | -6.45 (-0.89%) | 1,927,410 |
| 13 Dec 2017 | INR | 730.5 | 745.005 | 720 | 726.045 | 484.03 | -4.41 (-0.60%) | 2,683,051 |
| 12 Dec 2017 | INR | 747 | 749.505 | 727.095 | 730.455 | 486.97 | -15.09 (-2.02%) | 1,471,045 |
| 11 Dec 2017 | INR | 733.5 | 747.495 | 726.195 | 745.545 | 497.03 | +17.49 (+2.40%) | 1,595,422 |
| 8 Dec 2017 | INR | 723 | 736.8 | 723 | 728.055 | 485.37 | +6.06 (+0.84%) | 2,704,362 |
| 7 Dec 2017 | INR | 686.295 | 729.645 | 684.705 | 721.995 | 481.33 | +36.09 (+5.26%) | 5,284,173 |
| 6 Dec 2017 | INR | 698.745 | 703.845 | 684.645 | 685.905 | 457.27 | -12.84 (-1.84%) | 2,836,329 |
| 5 Dec 2017 | INR | 711.195 | 714.705 | 694.995 | 698.745 | 465.83 | -12.3 (-1.73%) | 2,675,230 |
| 4 Dec 2017 | INR | 733.005 | 736.605 | 707.745 | 711.045 | 474.03 | -18.855 (-2.58%) | 1,551,547 |
| 1 Dec 2017 | INR | 731.055 | 742.455 | 726.195 | 729.9 | 486.6 | -1.455 (-0.20%) | 1,516,198 |
| 30 Nov 2017 | INR | 751.395 | 754.995 | 720.255 | 731.355 | 487.57 | -20.94 (-2.78%) | 2,741,056 |
| 29 Nov 2017 | INR | 761.655 | 767.25 | 749.295 | 752.295 | 501.53 | -9.405 (-1.23%) | 1,312,164 |
| 28 Nov 2017 | INR | 758.805 | 768.75 | 753.75 | 761.7 | 507.8 | +6.405 (+0.85%) | 3,483,306 |
| 27 Nov 2017 | INR | 740.145 | 759.795 | 740.145 | 755.295 | 503.53 | +11.25 (+1.51%) | 3,984,948 |
| 24 Nov 2017 | INR | 751.95 | 755.85 | 741.195 | 744.045 | 496.03 | -5.16 (-0.69%) | 1,917,892 |
| 23 Nov 2017 | INR | 745.005 | 756.195 | 738.9 | 749.205 | 499.47 | +2.1 (+0.28%) | 1,772,244 |
| 22 Nov 2017 | INR | 760.005 | 760.005 | 743.205 | 747.105 | 498.07 | -7.395 (-0.98%) | 1,667,337 |
| 21 Nov 2017 | INR | 732 | 756.495 | 731.055 | 754.5 | 503 | +25.605 (+3.51%) | 2,938,041 |
| 20 Nov 2017 | INR | 727.005 | 733.005 | 721.005 | 728.895 | 485.93 | +4.695 (+0.65%) | 832,903 |
| 17 Nov 2017 | INR | 735.945 | 741.705 | 722.505 | 724.2 | 482.8 | -7.155 (-0.98%) | 1,440,514 |
| 16 Nov 2017 | INR | 721.095 | 735.945 | 719.055 | 731.355 | 487.57 | +9.9 (+1.37%) | 1,493,358 |
| 15 Nov 2017 | INR | 746.505 | 746.505 | 716.7 | 721.455 | 480.97 | -21.3 (-2.87%) | 1,307,905 |
| 14 Nov 2017 | INR | 741 | 753.75 | 739.005 | 742.755 | 495.17 | +3.105 (+0.42%) | 1,289,425 |
| 13 Nov 2017 | INR | 733.695 | 744.705 | 724.455 | 739.65 | 493.1 | +4.545 (+0.62%) | 1,941,763 |
| 10 Nov 2017 | INR | 744.795 | 748.5 | 730.995 | 735.105 | 490.07 | -9.45 (-1.27%) | 1,679,068 |
