| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 659.25 | 659.25 | 659.25 | 659.25 | 659.25 | 0.0 (0.0%) | 450 |
| 20 Dec 2017 | INR | 659.25 | 659.25 | 659.25 | 659.25 | 659.25 | 0.0 (0.0%) | 247 |
| 19 Dec 2017 | INR | 651.3 | 659.25 | 651.3 | 659.25 | 659.25 | 0.0 (0.0%) | 508 |
| 18 Dec 2017 | INR | 659.25 | 659.25 | 655.1 | 659.25 | 659.25 | +13.75 (+2.13%) | 1,499 |
| 15 Dec 2017 | INR | 653.9 | 654.85 | 595 | 645.5 | 645.5 | +21.45 (+3.44%) | 2,822 |
| 14 Dec 2017 | INR | 624.05 | 624.05 | 624.05 | 624.05 | 624.05 | +29.7 (+5.00%) | 3,483 |
| 13 Dec 2017 | INR | 590 | 594.35 | 566.05 | 594.35 | 594.35 | +28.3 (+5.00%) | 4,336 |
| 12 Dec 2017 | INR | 565.7 | 566.05 | 550.15 | 566.05 | 566.05 | +26.95 (+5.00%) | 3,197 |
| 11 Dec 2017 | INR | 539 | 539.1 | 520 | 539.1 | 539.1 | +25.65 (+5.00%) | 2,423 |
| 8 Dec 2017 | INR | 512.8 | 513.45 | 502.05 | 513.45 | 513.45 | +24.45 (+5.00%) | 2,950 |
| 7 Dec 2017 | INR | 497.5 | 497.5 | 462 | 489 | 489 | +13.8 (+2.90%) | 301 |
| 6 Dec 2017 | INR | 473 | 475.2 | 460 | 475.2 | 475.2 | +22.6 (+4.99%) | 1,944 |
| 5 Dec 2017 | INR | 471 | 471.25 | 446 | 452.6 | 452.6 | +3.7 (+0.82%) | 612 |
| 4 Dec 2017 | INR | 435.9 | 457.65 | 430 | 448.9 | 448.9 | +13 (+2.98%) | 951 |
| 1 Dec 2017 | INR | 460.5 | 460.5 | 420.05 | 435.9 | 435.9 | -2.7 (-0.62%) | 1,591 |
| 30 Nov 2017 | INR | 444.95 | 444.95 | 405.1 | 438.6 | 438.6 | +13.6 (+3.20%) | 75 |
| 29 Nov 2017 | INR | 440.95 | 440.95 | 405.25 | 425 | 425 | -0.45 (-0.11%) | 107 |
| 28 Nov 2017 | INR | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | -14.55 (-3.31%) | 46 |
| 27 Nov 2017 | INR | 454 | 454 | 425 | 440 | 440 | +2.45 (+0.56%) | 358 |
| 24 Nov 2017 | INR | 410 | 444.95 | 410 | 437.55 | 437.55 | +9.35 (+2.18%) | 452 |
| 23 Nov 2017 | INR | 428 | 428.4 | 428 | 428.2 | 428.2 | +20.2 (+4.95%) | 104 |
| 22 Nov 2017 | INR | 409.4 | 409.5 | 407.9 | 408 | 408 | +18 (+4.62%) | 569 |
| 21 Nov 2017 | INR | 385 | 395 | 380 | 390 | 390 | -10 (-2.50%) | 369 |
| 20 Nov 2017 | INR | 385 | 400 | 385 | 400 | 400 | +0.05 (+0.01%) | 562 |
| 17 Nov 2017 | INR | 380 | 409.4 | 378.1 | 399.95 | 399.95 | +9.95 (+2.55%) | 760 |
| 16 Nov 2017 | INR | 385.7 | 390 | 385.7 | 390 | 390 | -16 (-3.94%) | 220 |
| 15 Nov 2017 | INR | 405 | 406 | 405 | 406 | 406 | -13.15 (-3.14%) | 150 |
| 14 Nov 2017 | INR | 419.95 | 419.95 | 419 | 419.15 | 419.15 | +19.15 (+4.79%) | 51 |
| 13 Nov 2017 | INR | 395 | 400 | 395 | 400 | 400 | -1 (-0.25%) | 447 |
| 10 Nov 2017 | INR | 401 | 401 | 401 | 401 | 401 | -7 (-1.72%) | 73 |
