| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 491.15 | 501 | 485.25 | 498.85 | 249.425 | +8.65 (+1.76%) | 3,977 |
| 20 Dec 2017 | INR | 487.4 | 496.8 | 487.4 | 490.2 | 245.1 | +1.4 (+0.29%) | 5,643 |
| 19 Dec 2017 | INR | 481.05 | 496 | 477.85 | 488.8 | 244.4 | +9.35 (+1.95%) | 10,393 |
| 18 Dec 2017 | INR | 460.35 | 483 | 457.55 | 479.45 | 239.725 | +13.7 (+2.94%) | 4,037 |
| 15 Dec 2017 | INR | 465 | 471.65 | 464.5 | 465.75 | 232.875 | +0.6 (+0.13%) | 4,734 |
| 14 Dec 2017 | INR | 477.05 | 478.8 | 460 | 465.15 | 232.575 | -9.9 (-2.08%) | 3,838 |
| 13 Dec 2017 | INR | 475.25 | 477.5 | 471.5 | 475.05 | 237.525 | -0.45 (-0.09%) | 2,077 |
| 12 Dec 2017 | INR | 482.75 | 483.3 | 475 | 475.5 | 237.75 | -9.1 (-1.88%) | 2,588 |
| 11 Dec 2017 | INR | 474 | 490 | 470 | 484.6 | 242.3 | +5.6 (+1.17%) | 6,407 |
| 8 Dec 2017 | INR | 475.8 | 480.9 | 475.8 | 479 | 239.5 | +5.45 (+1.15%) | 1,691 |
| 7 Dec 2017 | INR | 461.55 | 477.3 | 455 | 473.55 | 236.775 | +0.7 (+0.15%) | 9,271 |
| 6 Dec 2017 | INR | 456 | 483.55 | 456 | 472.85 | 236.425 | -2 (-0.42%) | 7,356 |
| 5 Dec 2017 | INR | 456.9 | 482.85 | 456.9 | 474.85 | 237.425 | +6.75 (+1.44%) | 13,459 |
| 4 Dec 2017 | INR | 489.9 | 489.9 | 465 | 468.1 | 234.05 | -2.75 (-0.58%) | 50,377 |
| 1 Dec 2017 | INR | 486.15 | 490.15 | 470 | 470.85 | 235.425 | -20.6 (-4.19%) | 10,769 |
| 30 Nov 2017 | INR | 490 | 498 | 485 | 491.45 | 245.725 | -0.85 (-0.17%) | 6,061 |
| 29 Nov 2017 | INR | 486.35 | 496.4 | 486.3 | 492.3 | 246.15 | -0.7 (-0.14%) | 4,684 |
| 28 Nov 2017 | INR | 497.65 | 503 | 484.9 | 493 | 246.5 | -3.55 (-0.71%) | 5,571 |
| 27 Nov 2017 | INR | 485 | 500 | 476.6 | 496.55 | 248.275 | +10.2 (+2.10%) | 5,254 |
| 24 Nov 2017 | INR | 491.2 | 496 | 484 | 486.35 | 243.175 | -5 (-1.02%) | 3,652 |
| 23 Nov 2017 | INR | 496.3 | 496.35 | 487 | 491.35 | 245.675 | -2.05 (-0.42%) | 11,299 |
| 22 Nov 2017 | INR | 496.05 | 498.1 | 484.9 | 493.4 | 246.7 | -3.7 (-0.74%) | 9,518 |
| 21 Nov 2017 | INR | 487.9 | 500 | 484.55 | 497.1 | 248.55 | +15.9 (+3.30%) | 14,844 |
| 20 Nov 2017 | INR | 470.05 | 493.75 | 470.05 | 481.2 | 240.6 | +11.6 (+2.47%) | 14,891 |
| 17 Nov 2017 | INR | 455 | 473.8 | 455 | 469.6 | 234.8 | +17.2 (+3.80%) | 14,263 |
| 16 Nov 2017 | INR | 447.35 | 457 | 445.6 | 452.4 | 226.2 | +10.45 (+2.36%) | 4,933 |
| 15 Nov 2017 | INR | 441 | 445 | 439 | 441.95 | 220.975 | +2.65 (+0.60%) | 6,997 |
| 14 Nov 2017 | INR | 452.5 | 459.6 | 437 | 439.3 | 219.65 | -12.8 (-2.83%) | 18,178 |
| 13 Nov 2017 | INR | 459.5 | 467.75 | 447.15 | 452.1 | 226.05 | -3.2 (-0.70%) | 6,241 |
| 10 Nov 2017 | INR | 444.7 | 462.05 | 444.1 | 455.3 | 227.65 | +10.7 (+2.41%) | 16,602 |
