| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 420.1 | 430.55 | 420.1 | 426.5 | 426.5 | +3.95 (+0.93%) | 35,909 |
| 20 Dec 2017 | INR | 426 | 434 | 420 | 422.55 | 422.55 | -2.4 (-0.56%) | 70,626 |
| 19 Dec 2017 | INR | 411.8 | 426.8 | 410.35 | 424.95 | 424.95 | +17.45 (+4.28%) | 80,500 |
| 18 Dec 2017 | INR | 396 | 414 | 385.95 | 407.5 | 407.5 | -0.75 (-0.18%) | 66,537 |
| 15 Dec 2017 | INR | 412 | 420.15 | 407 | 408.25 | 408.25 | +1.45 (+0.36%) | 48,127 |
| 14 Dec 2017 | INR | 416 | 419.1 | 400 | 406.8 | 406.8 | -4.4 (-1.07%) | 56,410 |
| 13 Dec 2017 | INR | 421.1 | 428.4 | 409 | 411.2 | 411.2 | -11.1 (-2.63%) | 61,391 |
| 12 Dec 2017 | INR | 423.1 | 436 | 420.1 | 422.3 | 422.3 | -3.05 (-0.72%) | 90,359 |
| 11 Dec 2017 | INR | 428.7 | 435.15 | 423.85 | 425.35 | 425.35 | +3.55 (+0.84%) | 69,465 |
| 8 Dec 2017 | INR | 431.65 | 435.5 | 419.95 | 421.8 | 421.8 | -6.45 (-1.51%) | 103,513 |
| 7 Dec 2017 | INR | 426.5 | 437 | 424.9 | 428.25 | 428.25 | +5.15 (+1.22%) | 133,987 |
| 6 Dec 2017 | INR | 431 | 441.75 | 419.2 | 423.1 | 423.1 | -9.1 (-2.11%) | 149,225 |
| 5 Dec 2017 | INR | 424.1 | 437.75 | 410.25 | 432.2 | 432.2 | +10.25 (+2.43%) | 301,734 |
| 4 Dec 2017 | INR | 434.55 | 439.9 | 417 | 421.95 | 421.95 | -12.6 (-2.90%) | 113,297 |
| 1 Dec 2017 | INR | 452.5 | 461.45 | 432.05 | 434.55 | 434.55 | -14.45 (-3.22%) | 154,595 |
| 30 Nov 2017 | INR | 453 | 465 | 447 | 449 | 449 | -6.6 (-1.45%) | 212,411 |
| 29 Nov 2017 | INR | 443.7 | 460 | 437.05 | 455.6 | 455.6 | +15.6 (+3.55%) | 268,719 |
| 28 Nov 2017 | INR | 431.7 | 450.9 | 429.05 | 440 | 440 | +10.7 (+2.49%) | 217,063 |
| 27 Nov 2017 | INR | 436.7 | 436.7 | 427.5 | 429.3 | 429.3 | -8.65 (-1.98%) | 127,597 |
| 24 Nov 2017 | INR | 438.5 | 458 | 432 | 437.95 | 437.95 | +3.1 (+0.71%) | 515,538 |
| 23 Nov 2017 | INR | 404.45 | 442.65 | 397 | 434.85 | 434.85 | +34.25 (+8.55%) | 534,287 |
| 22 Nov 2017 | INR | 409.8 | 413.2 | 396.65 | 400.6 | 400.6 | -6.55 (-1.61%) | 106,854 |
| 21 Nov 2017 | INR | 407.5 | 427 | 403 | 407.15 | 407.15 | +7.25 (+1.81%) | 290,640 |
| 20 Nov 2017 | INR | 395.7 | 410 | 393.95 | 399.9 | 399.9 | +7.15 (+1.82%) | 163,610 |
| 17 Nov 2017 | INR | 397.9 | 404.9 | 391.5 | 392.75 | 392.75 | +0.85 (+0.22%) | 95,459 |
| 16 Nov 2017 | INR | 394.7 | 398.8 | 389.7 | 391.9 | 391.9 | +1.35 (+0.35%) | 94,768 |
| 15 Nov 2017 | INR | 406 | 411.2 | 384 | 390.55 | 390.55 | -15.55 (-3.83%) | 179,017 |
| 14 Nov 2017 | INR | 387 | 412 | 386.45 | 406.1 | 406.1 | +22.3 (+5.81%) | 215,445 |
| 13 Nov 2017 | INR | 385 | 398 | 381.7 | 383.8 | 383.8 | -0.55 (-0.14%) | 103,339 |
| 10 Nov 2017 | INR | 400 | 410 | 381.4 | 384.35 | 384.35 | -22.75 (-5.59%) | 167,679 |
