| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 498.25 | 510 | 495.25 | 508.9 | 508.9 | +8.1 (+1.62%) | 4,952 |
| 20 Dec 2017 | INR | 504.6 | 509.25 | 499.1 | 500.8 | 500.8 | -5 (-0.99%) | 8,082 |
| 19 Dec 2017 | INR | 497 | 510 | 497 | 505.8 | 505.8 | +3.85 (+0.77%) | 2,575 |
| 18 Dec 2017 | INR | 494 | 510.45 | 479 | 501.95 | 501.95 | +3.45 (+0.69%) | 6,841 |
| 15 Dec 2017 | INR | 496.3 | 506.35 | 496.3 | 498.5 | 498.5 | +0.05 (+0.01%) | 2,559 |
| 14 Dec 2017 | INR | 496 | 505.05 | 491.3 | 498.45 | 498.45 | -2.2 (-0.44%) | 6,364 |
| 13 Dec 2017 | INR | 508.55 | 512.5 | 495 | 500.65 | 500.65 | -7.7 (-1.51%) | 10,641 |
| 12 Dec 2017 | INR | 508 | 520 | 505 | 508.35 | 508.35 | -3.1 (-0.61%) | 5,373 |
| 11 Dec 2017 | INR | 509 | 514.3 | 503.3 | 511.45 | 511.45 | +7.5 (+1.49%) | 11,440 |
| 8 Dec 2017 | INR | 495 | 516 | 495 | 503.95 | 503.95 | +10.8 (+2.19%) | 223,932 |
| 7 Dec 2017 | INR | 485 | 495 | 484.9 | 493.15 | 493.15 | +6.85 (+1.41%) | 6,262 |
| 6 Dec 2017 | INR | 498.3 | 500 | 484 | 486.3 | 486.3 | -12.55 (-2.52%) | 404,316 |
| 5 Dec 2017 | INR | 480 | 503 | 479.3 | 498.85 | 498.85 | +18.7 (+3.89%) | 24,071 |
| 4 Dec 2017 | INR | 460 | 482 | 455 | 480.15 | 480.15 | +18.05 (+3.91%) | 10,112 |
| 1 Dec 2017 | INR | 465.6 | 472 | 453.9 | 462.1 | 462.1 | +4.25 (+0.93%) | 5,409 |
| 30 Nov 2017 | INR | 450 | 459.95 | 449.4 | 457.85 | 457.85 | +0.1 (+0.02%) | 1,610 |
| 29 Nov 2017 | INR | 453.8 | 460 | 453.8 | 457.75 | 457.75 | -0.05 (-0.01%) | 3,284 |
| 28 Nov 2017 | INR | 459 | 462 | 455.25 | 457.8 | 457.8 | -0.9 (-0.20%) | 8,443 |
| 27 Nov 2017 | INR | 457.8 | 463.65 | 454.4 | 458.7 | 458.7 | +2.55 (+0.56%) | 1,694 |
| 24 Nov 2017 | INR | 461.05 | 461.05 | 454.1 | 456.15 | 456.15 | -0.25 (-0.05%) | 6,079 |
| 23 Nov 2017 | INR | 458.35 | 460.9 | 452.85 | 456.4 | 456.4 | -5 (-1.08%) | 5,295 |
| 22 Nov 2017 | INR | 472.45 | 478.9 | 458 | 461.4 | 461.4 | -11 (-2.33%) | 4,190 |
| 21 Nov 2017 | INR | 475.5 | 488.25 | 467.95 | 472.4 | 472.4 | -3 (-0.63%) | 9,454 |
| 20 Nov 2017 | INR | 467.3 | 484.95 | 467.3 | 475.4 | 475.4 | +19.8 (+4.35%) | 37,370 |
| 17 Nov 2017 | INR | 464.3 | 469.65 | 452.35 | 455.6 | 455.6 | -5.95 (-1.29%) | 6,194 |
| 16 Nov 2017 | INR | 452 | 470 | 450.55 | 461.55 | 461.55 | +11.95 (+2.66%) | 12,196 |
| 15 Nov 2017 | INR | 459.6 | 460.65 | 443 | 449.6 | 449.6 | -11.1 (-2.41%) | 4,888 |
| 14 Nov 2017 | INR | 450.15 | 462.85 | 450 | 460.7 | 460.7 | +9.7 (+2.15%) | 5,116 |
| 13 Nov 2017 | INR | 452.75 | 460.05 | 437.9 | 451 | 451 | +7.55 (+1.70%) | 6,837 |
| 10 Nov 2017 | INR | 460 | 460 | 440.7 | 443.45 | 443.45 | -14.15 (-3.09%) | 4,067 |
