| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 413.85 | 422.35 | 410.05 | 420.6 | 420.6 | +7.9 (+1.91%) | 19,601 |
| 20 Dec 2017 | INR | 412 | 417.95 | 411 | 412.7 | 412.7 | +0.55 (+0.13%) | 29,655 |
| 19 Dec 2017 | INR | 414.85 | 416.05 | 409.65 | 412.15 | 412.15 | -2.65 (-0.64%) | 13,746 |
| 18 Dec 2017 | INR | 405 | 423.5 | 395 | 414.8 | 414.8 | +10.45 (+2.58%) | 58,097 |
| 15 Dec 2017 | INR | 406.85 | 412 | 402.1 | 404.35 | 404.35 | +0.15 (+0.04%) | 19,248 |
| 14 Dec 2017 | INR | 408.75 | 411.6 | 402 | 404.2 | 404.2 | -6.05 (-1.47%) | 9,517 |
| 13 Dec 2017 | INR | 411 | 414.25 | 408.4 | 410.25 | 410.25 | +1.3 (+0.32%) | 8,379 |
| 12 Dec 2017 | INR | 411.5 | 416.4 | 408.1 | 408.95 | 408.95 | -2.8 (-0.68%) | 15,366 |
| 11 Dec 2017 | INR | 423.95 | 424.6 | 410.8 | 411.75 | 411.75 | -8.2 (-1.95%) | 32,291 |
| 8 Dec 2017 | INR | 421.5 | 424.8 | 415.35 | 419.95 | 419.95 | +2.1 (+0.50%) | 14,920 |
| 7 Dec 2017 | INR | 405.55 | 422.75 | 405.55 | 417.85 | 417.85 | +9.8 (+2.40%) | 17,051 |
| 6 Dec 2017 | INR | 412 | 414.7 | 406 | 408.05 | 408.05 | -8.2 (-1.97%) | 19,836 |
| 5 Dec 2017 | INR | 426.45 | 426.5 | 414.55 | 416.25 | 416.25 | -10.95 (-2.56%) | 22,727 |
| 4 Dec 2017 | INR | 439.35 | 439.35 | 425.6 | 427.2 | 427.2 | -7.95 (-1.83%) | 10,121 |
| 1 Dec 2017 | INR | 444.05 | 449.7 | 433.05 | 435.15 | 435.15 | -6.55 (-1.48%) | 11,316 |
| 30 Nov 2017 | INR | 445.6 | 450 | 440 | 441.7 | 441.7 | -6.35 (-1.42%) | 11,896 |
| 29 Nov 2017 | INR | 461.35 | 461.85 | 444 | 448.05 | 448.05 | -10.8 (-2.35%) | 31,318 |
| 28 Nov 2017 | INR | 436.5 | 463.85 | 435 | 458.85 | 458.85 | +27.05 (+6.26%) | 66,960 |
| 27 Nov 2017 | INR | 423 | 435.95 | 423 | 431.8 | 431.8 | +7.8 (+1.84%) | 14,291 |
| 24 Nov 2017 | INR | 424.95 | 429.35 | 420.2 | 424 | 424 | +1.1 (+0.26%) | 9,340 |
| 23 Nov 2017 | INR | 425 | 430 | 421.9 | 422.9 | 422.9 | -2.1 (-0.49%) | 9,678 |
| 22 Nov 2017 | INR | 432.4 | 432.4 | 423.7 | 425 | 425 | -7.75 (-1.79%) | 13,475 |
| 21 Nov 2017 | INR | 433 | 439.5 | 431 | 432.75 | 432.75 | -3.7 (-0.85%) | 14,974 |
| 20 Nov 2017 | INR | 444.9 | 447.2 | 433.6 | 436.45 | 436.45 | -2.25 (-0.51%) | 15,546 |
| 17 Nov 2017 | INR | 437 | 447.3 | 432 | 438.7 | 438.7 | +15.25 (+3.60%) | 37,875 |
| 16 Nov 2017 | INR | 416 | 427 | 415.05 | 423.45 | 423.45 | +3.95 (+0.94%) | 23,083 |
| 15 Nov 2017 | INR | 426.1 | 437 | 415 | 419.5 | 419.5 | -11.05 (-2.57%) | 17,092 |
| 14 Nov 2017 | INR | 423 | 436.45 | 423 | 430.55 | 430.55 | +3 (+0.70%) | 22,808 |
| 13 Nov 2017 | INR | 443.05 | 445.2 | 426.3 | 427.55 | 427.55 | -14.6 (-3.30%) | 15,692 |
| 10 Nov 2017 | INR | 439 | 448.8 | 433 | 442.15 | 442.15 | +3.15 (+0.72%) | 18,573 |
