| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 427 | 433 | 424.15 | 427.85 | 427.85 | +0.95 (+0.22%) | 6,764 |
| 20 Dec 2017 | INR | 426.95 | 433 | 424 | 426.9 | 426.9 | +3 (+0.71%) | 9,723 |
| 19 Dec 2017 | INR | 421 | 435.75 | 415.05 | 423.9 | 423.9 | +7.05 (+1.69%) | 11,794 |
| 18 Dec 2017 | INR | 405.05 | 423 | 398.65 | 416.85 | 416.85 | +3.5 (+0.85%) | 11,762 |
| 15 Dec 2017 | INR | 414.35 | 414.5 | 405.6 | 413.35 | 413.35 | +1.65 (+0.40%) | 4,636 |
| 14 Dec 2017 | INR | 410.7 | 413 | 398.05 | 411.7 | 411.7 | +4.8 (+1.18%) | 313,585 |
| 13 Dec 2017 | INR | 396.05 | 415.8 | 394.65 | 406.9 | 406.9 | +6.95 (+1.74%) | 6,733 |
| 12 Dec 2017 | INR | 400 | 403.95 | 395.35 | 399.95 | 399.95 | -1.6 (-0.40%) | 9,276 |
| 11 Dec 2017 | INR | 408.55 | 410.55 | 400.1 | 401.55 | 401.55 | -6.3 (-1.54%) | 13,914 |
| 8 Dec 2017 | INR | 411.35 | 417.55 | 405.5 | 407.85 | 407.85 | -2.75 (-0.67%) | 11,679 |
| 7 Dec 2017 | INR | 408 | 413 | 406.15 | 410.6 | 410.6 | +6.35 (+1.57%) | 1,979 |
| 6 Dec 2017 | INR | 408 | 414.75 | 402.8 | 404.25 | 404.25 | -4.5 (-1.10%) | 485,415 |
| 5 Dec 2017 | INR | 404.55 | 414 | 400 | 408.75 | 408.75 | +4.2 (+1.04%) | 6,661 |
| 4 Dec 2017 | INR | 411.15 | 422.15 | 400.75 | 404.55 | 404.55 | -8.5 (-2.06%) | 18,282 |
| 1 Dec 2017 | INR | 428.2 | 433.15 | 410.05 | 413.05 | 413.05 | -10.9 (-2.57%) | 11,153 |
| 30 Nov 2017 | INR | 434.65 | 438.8 | 420 | 423.95 | 423.95 | -12.45 (-2.85%) | 36,146 |
| 29 Nov 2017 | INR | 434 | 440 | 431.45 | 436.4 | 436.4 | +2.25 (+0.52%) | 6,954 |
| 28 Nov 2017 | INR | 422.9 | 440.75 | 420.1 | 434.15 | 434.15 | +9.4 (+2.21%) | 55,862 |
| 27 Nov 2017 | INR | 424 | 428.8 | 421.25 | 424.75 | 424.75 | -1.75 (-0.41%) | 22,605 |
| 24 Nov 2017 | INR | 436.2 | 436.2 | 418.9 | 426.5 | 426.5 | -8.25 (-1.90%) | 20,584 |
| 23 Nov 2017 | INR | 414.95 | 446.1 | 411 | 434.75 | 434.75 | +21.2 (+5.13%) | 82,390 |
| 22 Nov 2017 | INR | 407.45 | 417.35 | 405.15 | 413.55 | 413.55 | +7.2 (+1.77%) | 526,562 |
| 21 Nov 2017 | INR | 410.05 | 414.8 | 404.4 | 406.35 | 406.35 | +0.95 (+0.23%) | 14,581 |
| 20 Nov 2017 | INR | 410.05 | 412.9 | 395.25 | 405.4 | 405.4 | -5.1 (-1.24%) | 17,335 |
| 17 Nov 2017 | INR | 400.15 | 415 | 400.15 | 410.5 | 410.5 | +13.8 (+3.48%) | 22,993 |
| 16 Nov 2017 | INR | 392.9 | 400 | 386.95 | 396.7 | 396.7 | +7.35 (+1.89%) | 10,037 |
| 15 Nov 2017 | INR | 384.25 | 394 | 373.35 | 389.35 | 389.35 | +3.3 (+0.85%) | 24,691 |
| 14 Nov 2017 | INR | 390 | 392.85 | 383.2 | 386.05 | 386.05 | -8.05 (-2.04%) | 6,376 |
| 13 Nov 2017 | INR | 392.15 | 395.7 | 388 | 394.1 | 394.1 | +0.95 (+0.24%) | 13,371 |
| 10 Nov 2017 | INR | 400.65 | 402.15 | 390.45 | 393.15 | 393.15 | -7.4 (-1.85%) | 12,080 |
