| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 461.15 | 464 | 452 | 456.2 | 456.2 | +1.55 (+0.34%) | 295,818 |
| 20 Dec 2017 | INR | 444 | 457 | 439 | 454.65 | 454.65 | +13.55 (+3.07%) | 309,091 |
| 19 Dec 2017 | INR | 441 | 443.45 | 437.25 | 441.1 | 441.1 | +3.7 (+0.85%) | 94,997 |
| 18 Dec 2017 | INR | 433 | 442.75 | 402 | 437.4 | 437.4 | +5.55 (+1.29%) | 303,176 |
| 15 Dec 2017 | INR | 429.4 | 436.8 | 428.3 | 431.85 | 431.85 | +10.25 (+2.43%) | 104,041 |
| 14 Dec 2017 | INR | 430.5 | 430.5 | 413.65 | 421.6 | 421.6 | -4.6 (-1.08%) | 101,162 |
| 13 Dec 2017 | INR | 435 | 438.55 | 424.5 | 426.2 | 426.2 | -7.15 (-1.65%) | 85,310 |
| 12 Dec 2017 | INR | 450 | 450 | 432.1 | 433.35 | 433.35 | -12.3 (-2.76%) | 82,096 |
| 11 Dec 2017 | INR | 437 | 452.45 | 437 | 445.65 | 445.65 | +14.2 (+3.29%) | 230,093 |
| 8 Dec 2017 | INR | 432 | 435.15 | 426.75 | 431.45 | 431.45 | +2.5 (+0.58%) | 95,189 |
| 7 Dec 2017 | INR | 431 | 432.5 | 425.5 | 428.95 | 428.95 | +0.6 (+0.14%) | 64,469 |
| 6 Dec 2017 | INR | 428 | 431 | 421.75 | 428.35 | 428.35 | +5.05 (+1.19%) | 83,337 |
| 5 Dec 2017 | INR | 427.4 | 429 | 417.7 | 423.3 | 423.3 | -3.65 (-0.85%) | 55,519 |
| 4 Dec 2017 | INR | 438 | 438 | 425 | 426.95 | 426.95 | -8.4 (-1.93%) | 56,329 |
| 1 Dec 2017 | INR | 438 | 447 | 432.4 | 435.35 | 435.35 | -0.95 (-0.22%) | 58,576 |
| 30 Nov 2017 | INR | 444.35 | 444.35 | 435 | 436.3 | 436.3 | -7.95 (-1.79%) | 48,820 |
| 29 Nov 2017 | INR | 448.5 | 454.5 | 442 | 444.25 | 444.25 | -0.9 (-0.20%) | 136,006 |
| 28 Nov 2017 | INR | 439.9 | 448.5 | 431.4 | 445.15 | 445.15 | +6.75 (+1.54%) | 107,629 |
| 27 Nov 2017 | INR | 432 | 440.4 | 432 | 438.4 | 438.4 | +4.8 (+1.11%) | 88,144 |
| 24 Nov 2017 | INR | 436 | 436.5 | 431.6 | 433.6 | 433.6 | -1.3 (-0.30%) | 51,529 |
| 23 Nov 2017 | INR | 434 | 437.9 | 427.7 | 434.9 | 434.9 | +3.05 (+0.71%) | 77,264 |
| 22 Nov 2017 | INR | 430.95 | 436.7 | 430 | 431.85 | 431.85 | +3.1 (+0.72%) | 88,637 |
| 21 Nov 2017 | INR | 426.5 | 434 | 423.6 | 428.75 | 428.75 | +4.5 (+1.06%) | 166,063 |
| 20 Nov 2017 | INR | 429.9 | 429.9 | 416.9 | 424.25 | 424.25 | +1.8 (+0.43%) | 80,822 |
| 17 Nov 2017 | INR | 428 | 430.6 | 420 | 422.45 | 422.45 | -0.7 (-0.17%) | 85,032 |
| 16 Nov 2017 | INR | 411.15 | 425.4 | 411.15 | 423.15 | 423.15 | +12.1 (+2.94%) | 135,338 |
| 15 Nov 2017 | INR | 422.9 | 422.9 | 408 | 411.05 | 411.05 | -9.1 (-2.17%) | 98,091 |
| 14 Nov 2017 | INR | 414 | 423.7 | 414 | 420.15 | 420.15 | +5.2 (+1.25%) | 86,691 |
| 13 Nov 2017 | INR | 428.5 | 428.5 | 413 | 414.95 | 414.95 | -9.4 (-2.22%) | 90,133 |
| 10 Nov 2017 | INR | 438 | 438 | 421.2 | 424.35 | 424.35 | -10.95 (-2.52%) | 139,449 |
