| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 477.15 | 487 | 475.05 | 483.1 | 483.1 | +4.6 (+0.96%) | 25,179 |
| 20 Dec 2017 | INR | 475.65 | 486.2 | 475.65 | 478.5 | 478.5 | +3.1 (+0.65%) | 30,007 |
| 19 Dec 2017 | INR | 469.7 | 482.5 | 469.6 | 475.4 | 475.4 | +5.35 (+1.14%) | 30,693 |
| 18 Dec 2017 | INR | 457.25 | 475 | 448.1 | 470.05 | 470.05 | +3.45 (+0.74%) | 18,563 |
| 15 Dec 2017 | INR | 470.3 | 474.6 | 465 | 466.6 | 466.6 | +1.15 (+0.25%) | 25,045 |
| 14 Dec 2017 | INR | 455.95 | 472.85 | 452 | 465.45 | 465.45 | +9.55 (+2.09%) | 36,276 |
| 13 Dec 2017 | INR | 460 | 471.45 | 454.3 | 455.9 | 455.9 | -9.35 (-2.01%) | 20,679 |
| 12 Dec 2017 | INR | 476.7 | 476.7 | 462.35 | 465.25 | 465.25 | -6.85 (-1.45%) | 31,351 |
| 11 Dec 2017 | INR | 458.5 | 475.9 | 446.05 | 472.1 | 472.1 | +29.2 (+6.59%) | 45,149 |
| 8 Dec 2017 | INR | 450 | 450.2 | 441 | 442.9 | 442.9 | -5.5 (-1.23%) | 13,573 |
| 7 Dec 2017 | INR | 445.6 | 452.45 | 444.5 | 448.4 | 448.4 | +4.65 (+1.05%) | 5,643 |
| 6 Dec 2017 | INR | 447.25 | 450.05 | 441.15 | 443.75 | 443.75 | -8.9 (-1.97%) | 4,502 |
| 5 Dec 2017 | INR | 453 | 460.85 | 443.75 | 452.65 | 452.65 | +3.25 (+0.72%) | 6,738 |
| 4 Dec 2017 | INR | 455.35 | 461 | 441.55 | 449.4 | 449.4 | -4.4 (-0.97%) | 7,088 |
| 1 Dec 2017 | INR | 461.45 | 464.4 | 451.75 | 453.8 | 453.8 | -2.85 (-0.62%) | 4,446 |
| 30 Nov 2017 | INR | 455.25 | 459.1 | 454 | 456.65 | 456.65 | -2.55 (-0.56%) | 4,816 |
| 29 Nov 2017 | INR | 460.1 | 464.45 | 458.15 | 459.2 | 459.2 | -3.7 (-0.80%) | 4,876 |
| 28 Nov 2017 | INR | 467.5 | 472.4 | 462 | 462.9 | 462.9 | -5.15 (-1.10%) | 5,356 |
| 27 Nov 2017 | INR | 467.5 | 472 | 465.85 | 468.05 | 468.05 | +0.45 (+0.10%) | 8,481 |
| 24 Nov 2017 | INR | 470 | 473.95 | 466.2 | 467.6 | 467.6 | +0.2 (+0.04%) | 18,470 |
| 23 Nov 2017 | INR | 462.15 | 475 | 460.5 | 467.4 | 467.4 | +5.05 (+1.09%) | 23,813 |
| 22 Nov 2017 | INR | 463.95 | 465.35 | 460.5 | 462.35 | 462.35 | +3.6 (+0.78%) | 8,315 |
| 21 Nov 2017 | INR | 465.25 | 467.6 | 457.75 | 458.75 | 458.75 | -2.1 (-0.46%) | 10,861 |
| 20 Nov 2017 | INR | 482 | 482 | 459 | 460.85 | 460.85 | -1.85 (-0.40%) | 15,588 |
| 17 Nov 2017 | INR | 446 | 469.1 | 446 | 462.7 | 462.7 | +11.85 (+2.63%) | 37,424 |
| 16 Nov 2017 | INR | 448 | 458 | 448 | 450.85 | 450.85 | -1.95 (-0.43%) | 5,914 |
| 15 Nov 2017 | INR | 451 | 460.65 | 450.95 | 452.8 | 452.8 | -2.3 (-0.51%) | 10,290 |
| 14 Nov 2017 | INR | 447 | 462 | 447 | 455.1 | 455.1 | +9.1 (+2.04%) | 22,367 |
| 13 Nov 2017 | INR | 457 | 457 | 441.6 | 446 | 446 | -3.25 (-0.72%) | 19,019 |
| 10 Nov 2017 | INR | 453.05 | 453.05 | 445 | 449.25 | 449.25 | +1.55 (+0.35%) | 9,132 |
