| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 425 | 428 | 419.4 | 421.15 | 84.23 | -1.8 (-0.43%) | 21,073 |
| 20 Dec 2017 | INR | 428 | 428 | 421 | 422.95 | 84.59 | +2.2 (+0.52%) | 26,299 |
| 19 Dec 2017 | INR | 411 | 428.75 | 411 | 420.75 | 84.15 | +11.4 (+2.78%) | 39,474 |
| 18 Dec 2017 | INR | 408 | 415.95 | 407 | 409.35 | 81.87 | -1 (-0.24%) | 6,347 |
| 15 Dec 2017 | INR | 426.5 | 426.5 | 410 | 410.35 | 82.07 | -0.55 (-0.13%) | 8,326 |
| 14 Dec 2017 | INR | 408 | 418 | 396 | 410.9 | 82.18 | +0.85 (+0.21%) | 13,833 |
| 13 Dec 2017 | INR | 415.1 | 425 | 410 | 410.05 | 82.01 | -4.15 (-1.00%) | 13,414 |
| 12 Dec 2017 | INR | 416 | 416 | 407.05 | 414.2 | 82.84 | -2 (-0.48%) | 9,967 |
| 11 Dec 2017 | INR | 413.55 | 427.85 | 413.55 | 416.2 | 83.24 | +5 (+1.22%) | 7,274 |
| 8 Dec 2017 | INR | 418 | 422 | 406 | 411.2 | 82.24 | -7.7 (-1.84%) | 9,734 |
| 7 Dec 2017 | INR | 405.2 | 422 | 405.05 | 418.9 | 83.78 | +15.05 (+3.73%) | 7,008 |
| 6 Dec 2017 | INR | 410 | 412 | 400 | 403.85 | 80.77 | -5.3 (-1.30%) | 17,573 |
| 5 Dec 2017 | INR | 412 | 414.9 | 395 | 409.15 | 81.83 | -2.7 (-0.66%) | 24,237 |
| 4 Dec 2017 | INR | 434.5 | 434.5 | 406.1 | 411.85 | 82.37 | -14.9 (-3.49%) | 29,745 |
| 1 Dec 2017 | INR | 431.55 | 444.6 | 425 | 426.75 | 85.35 | -8.65 (-1.99%) | 27,863 |
| 30 Nov 2017 | INR | 442.35 | 445 | 430 | 435.4 | 87.08 | -8.95 (-2.01%) | 40,850 |
| 29 Nov 2017 | INR | 452 | 455 | 443 | 444.35 | 88.87 | -5.8 (-1.29%) | 39,993 |
| 28 Nov 2017 | INR | 451.5 | 464.5 | 442 | 450.15 | 90.03 | +7.7 (+1.74%) | 46,422 |
| 27 Nov 2017 | INR | 434 | 452.9 | 434 | 442.45 | 88.49 | +4.3 (+0.98%) | 41,060 |
| 24 Nov 2017 | INR | 437 | 455 | 432.05 | 438.15 | 87.63 | +1.05 (+0.24%) | 29,058 |
| 23 Nov 2017 | INR | 457 | 457 | 426.6 | 437.1 | 87.42 | +4.05 (+0.94%) | 45,451 |
| 22 Nov 2017 | INR | 453.5 | 453.5 | 431.9 | 433.05 | 86.61 | -10.95 (-2.47%) | 29,692 |
| 21 Nov 2017 | INR | 450.1 | 451 | 441.5 | 444 | 88.8 | -3.55 (-0.79%) | 21,377 |
| 20 Nov 2017 | INR | 457 | 462 | 444 | 447.55 | 89.51 | -14.15 (-3.06%) | 30,103 |
| 17 Nov 2017 | INR | 470 | 470 | 442 | 461.7 | 92.34 | +1.7 (+0.37%) | 59,417 |
| 16 Nov 2017 | INR | 446.05 | 466 | 425 | 460 | 92 | +22.9 (+5.24%) | 74,256 |
| 15 Nov 2017 | INR | 420 | 469 | 405.15 | 437.1 | 87.42 | +36.15 (+9.02%) | 224,655 |
| 14 Nov 2017 | INR | 415 | 416 | 390.05 | 400.95 | 80.19 | -7.35 (-1.80%) | 35,615 |
| 13 Nov 2017 | INR | 425 | 425 | 405.05 | 408.3 | 81.66 | +6.95 (+1.73%) | 71,749 |
| 10 Nov 2017 | INR | 388 | 423 | 388 | 401.35 | 80.27 | +4.6 (+1.16%) | 74,590 |
