| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 494.75 | 502 | 494.75 | 497.3 | 198.92 | +3.1 (+0.63%) | 1,456 |
| 20 Dec 2017 | INR | 509.95 | 509.95 | 489 | 494.2 | 197.68 | -5.95 (-1.19%) | 1,947 |
| 19 Dec 2017 | INR | 500 | 506 | 498.2 | 500.15 | 200.06 | -3.9 (-0.77%) | 3,958 |
| 18 Dec 2017 | INR | 463.15 | 509 | 463.15 | 504.05 | 201.62 | +16.05 (+3.29%) | 3,983 |
| 15 Dec 2017 | INR | 498.1 | 498.1 | 488 | 488 | 195.2 | 0.0 (0.0%) | 469 |
| 14 Dec 2017 | INR | 485.3 | 491.95 | 483 | 488 | 195.2 | +2 (+0.41%) | 769 |
| 13 Dec 2017 | INR | 489 | 497.95 | 485 | 486 | 194.4 | -3.45 (-0.70%) | 826 |
| 12 Dec 2017 | INR | 497 | 497.15 | 485 | 489.45 | 195.78 | -6.6 (-1.33%) | 1,189 |
| 11 Dec 2017 | INR | 495.1 | 510 | 491.3 | 496.05 | 198.42 | -1 (-0.20%) | 664 |
| 8 Dec 2017 | INR | 509 | 509 | 495.15 | 497.05 | 198.82 | -5.2 (-1.04%) | 1,267 |
| 7 Dec 2017 | INR | 490.9 | 504 | 490.9 | 502.25 | 200.9 | +14.2 (+2.91%) | 1,881 |
| 6 Dec 2017 | INR | 489.95 | 491 | 480.25 | 488.05 | 195.22 | +1.75 (+0.36%) | 750 |
| 5 Dec 2017 | INR | 476 | 494.35 | 475 | 486.3 | 194.52 | -0.2 (-0.04%) | 1,259 |
| 4 Dec 2017 | INR | 494.9 | 494.9 | 486.45 | 486.5 | 194.6 | +0.5 (+0.10%) | 407 |
| 1 Dec 2017 | INR | 471.05 | 513.75 | 471.05 | 486 | 194.4 | +10.45 (+2.20%) | 133,620 |
| 30 Nov 2017 | INR | 482.65 | 482.65 | 472.5 | 475.55 | 190.22 | -5.7 (-1.18%) | 670 |
| 29 Nov 2017 | INR | 484 | 488 | 479 | 481.25 | 192.5 | -2.05 (-0.42%) | 914 |
| 28 Nov 2017 | INR | 475.05 | 485.05 | 475.05 | 483.3 | 193.32 | +0.3 (+0.06%) | 1,593 |
| 27 Nov 2017 | INR | 480.1 | 483.4 | 479.9 | 483 | 193.2 | -0.2 (-0.04%) | 593 |
| 24 Nov 2017 | INR | 482 | 485 | 477 | 483.2 | 193.28 | +6 (+1.26%) | 914 |
| 23 Nov 2017 | INR | 475.8 | 480.75 | 474 | 477.2 | 190.88 | +1.8 (+0.38%) | 339 |
| 22 Nov 2017 | INR | 494.45 | 494.45 | 474 | 475.4 | 190.16 | -4.55 (-0.95%) | 1,122 |
| 21 Nov 2017 | INR | 488.15 | 488.15 | 471.7 | 479.95 | 191.98 | -0.3 (-0.06%) | 1,133 |
| 20 Nov 2017 | INR | 469.25 | 483 | 464.45 | 480.25 | 192.1 | +12.75 (+2.73%) | 1,479 |
| 17 Nov 2017 | INR | 470 | 470 | 463.5 | 467.5 | 187 | +4.3 (+0.93%) | 2,530 |
| 16 Nov 2017 | INR | 463.45 | 470 | 460.65 | 463.2 | 185.28 | -2.3 (-0.49%) | 913 |
| 15 Nov 2017 | INR | 474.15 | 481.65 | 464 | 465.5 | 186.2 | -17.3 (-3.58%) | 2,036 |
| 14 Nov 2017 | INR | 487.9 | 487.9 | 474.5 | 482.8 | 193.12 | +5.65 (+1.18%) | 2,501 |
| 13 Nov 2017 | INR | 474.25 | 488.85 | 470.6 | 477.15 | 190.86 | +1.75 (+0.37%) | 2,986 |
| 10 Nov 2017 | INR | 470.85 | 480.95 | 464.1 | 475.4 | 190.16 | +3.7 (+0.78%) | 1,779 |
