| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 480.1 | 494 | 474.6 | 479.4 | 479.4 | -5.25 (-1.08%) | 18,799 |
| 20 Dec 2017 | INR | 481 | 493.9 | 476.3 | 484.65 | 484.65 | +3.5 (+0.73%) | 26,868 |
| 19 Dec 2017 | INR | 450.25 | 483.75 | 450.25 | 481.15 | 481.15 | +15.65 (+3.36%) | 24,327 |
| 18 Dec 2017 | INR | 473.9 | 474.4 | 443.9 | 465.5 | 465.5 | +3.45 (+0.75%) | 16,737 |
| 15 Dec 2017 | INR | 456 | 472.4 | 456 | 462.05 | 462.05 | +8.65 (+1.91%) | 7,818 |
| 14 Dec 2017 | INR | 446.25 | 458.85 | 446.25 | 453.4 | 453.4 | -3.6 (-0.79%) | 6,036 |
| 13 Dec 2017 | INR | 474.7 | 474.7 | 451.25 | 457 | 457 | +2.95 (+0.65%) | 14,311 |
| 12 Dec 2017 | INR | 466.2 | 470.6 | 451.05 | 454.05 | 454.05 | -15.05 (-3.21%) | 21,272 |
| 11 Dec 2017 | INR | 474.75 | 475.55 | 465.9 | 469.1 | 469.1 | +3.3 (+0.71%) | 9,022 |
| 8 Dec 2017 | INR | 466.05 | 477.7 | 464 | 465.8 | 465.8 | +1.65 (+0.36%) | 9,632 |
| 7 Dec 2017 | INR | 441.9 | 470 | 441.9 | 464.15 | 464.15 | +22.15 (+5.01%) | 21,849 |
| 6 Dec 2017 | INR | 451.85 | 456.7 | 438.1 | 442 | 442 | -9.8 (-2.17%) | 17,035 |
| 5 Dec 2017 | INR | 461.15 | 461.15 | 446 | 451.8 | 451.8 | -9.25 (-2.01%) | 16,027 |
| 4 Dec 2017 | INR | 469.45 | 473.7 | 459.9 | 461.05 | 461.05 | -4.6 (-0.99%) | 18,119 |
| 1 Dec 2017 | INR | 479 | 480 | 462 | 465.65 | 465.65 | -9.35 (-1.97%) | 12,265 |
| 30 Nov 2017 | INR | 470 | 478.6 | 465.5 | 475 | 475 | +3.55 (+0.75%) | 22,370 |
| 29 Nov 2017 | INR | 481.95 | 482.1 | 470 | 471.45 | 471.45 | -6.05 (-1.27%) | 11,884 |
| 28 Nov 2017 | INR | 484.5 | 491.8 | 474.45 | 477.5 | 477.5 | -2.1 (-0.44%) | 36,102 |
| 27 Nov 2017 | INR | 488.85 | 492 | 475 | 479.6 | 479.6 | -5.65 (-1.16%) | 28,782 |
| 24 Nov 2017 | INR | 490 | 508 | 482.1 | 485.25 | 485.25 | -3.95 (-0.81%) | 83,226 |
| 23 Nov 2017 | INR | 446.85 | 496 | 446.8 | 489.2 | 489.2 | +42.35 (+9.48%) | 110,439 |
| 22 Nov 2017 | INR | 450.5 | 453.45 | 444.15 | 446.85 | 446.85 | -2.65 (-0.59%) | 9,100 |
| 21 Nov 2017 | INR | 450.05 | 460.95 | 447.55 | 449.5 | 449.5 | -5.4 (-1.19%) | 26,490 |
| 20 Nov 2017 | INR | 453.35 | 456.5 | 445.75 | 454.9 | 454.9 | +2.8 (+0.62%) | 15,145 |
| 17 Nov 2017 | INR | 458 | 460.15 | 448.9 | 452.1 | 452.1 | +4.2 (+0.94%) | 55,043 |
| 16 Nov 2017 | INR | 440 | 449.7 | 440 | 447.9 | 447.9 | +3.65 (+0.82%) | 16,474 |
| 15 Nov 2017 | INR | 435.25 | 449.6 | 435.25 | 444.25 | 444.25 | -0.5 (-0.11%) | 12,913 |
| 14 Nov 2017 | INR | 445 | 451 | 442.5 | 444.75 | 444.75 | +0.1 (+0.02%) | 9,886 |
| 13 Nov 2017 | INR | 457.9 | 466.2 | 439.4 | 444.65 | 444.65 | +2 (+0.45%) | 30,903 |
| 10 Nov 2017 | INR | 454 | 454.3 | 436.95 | 442.65 | 442.65 | -12.55 (-2.76%) | 20,284 |
