| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 454 | 463 | 445 | 449.1 | 449.1 | -0.75 (-0.17%) | 4,185 |
| 20 Dec 2017 | INR | 454.7 | 464 | 448.05 | 449.85 | 449.85 | -0.6 (-0.13%) | 9,795 |
| 19 Dec 2017 | INR | 438.85 | 454.5 | 425 | 450.45 | 450.45 | +17.7 (+4.09%) | 17,216 |
| 18 Dec 2017 | INR | 423 | 444.95 | 418 | 432.75 | 432.75 | +2.7 (+0.63%) | 5,005 |
| 15 Dec 2017 | INR | 421.5 | 449.8 | 421.5 | 430.05 | 430.05 | +8.45 (+2.00%) | 22,502 |
| 14 Dec 2017 | INR | 432 | 436.55 | 420.25 | 421.6 | 421.6 | -5.25 (-1.23%) | 5,343 |
| 13 Dec 2017 | INR | 432.15 | 447.9 | 422 | 426.85 | 426.85 | -5.3 (-1.23%) | 9,861 |
| 12 Dec 2017 | INR | 440.95 | 445.7 | 431.3 | 432.15 | 432.15 | -11.15 (-2.52%) | 5,343 |
| 11 Dec 2017 | INR | 444 | 457.65 | 440.2 | 443.3 | 443.3 | +6 (+1.37%) | 16,241 |
| 8 Dec 2017 | INR | 429 | 477.7 | 427 | 437.3 | 437.3 | +19.4 (+4.64%) | 149,068 |
| 7 Dec 2017 | INR | 398.9 | 428 | 393.05 | 417.9 | 417.9 | +24.1 (+6.12%) | 38,412 |
| 6 Dec 2017 | INR | 401.65 | 404.9 | 383.85 | 393.8 | 393.8 | -2.8 (-0.71%) | 14,065 |
| 5 Dec 2017 | INR | 402 | 412.7 | 390.95 | 396.6 | 396.6 | -0.65 (-0.16%) | 8,716 |
| 4 Dec 2017 | INR | 390.5 | 422.9 | 383.4 | 397.25 | 397.25 | +6.25 (+1.60%) | 47,080 |
| 1 Dec 2017 | INR | 395.55 | 395.55 | 388.2 | 391 | 391 | +7.85 (+2.05%) | 12,303 |
| 30 Nov 2017 | INR | 388.75 | 388.75 | 378 | 383.15 | 383.15 | -8.25 (-2.11%) | 20,192 |
| 29 Nov 2017 | INR | 393.45 | 412 | 384.6 | 391.4 | 391.4 | -2.8 (-0.71%) | 19,290 |
| 28 Nov 2017 | INR | 376.85 | 406.1 | 369 | 394.2 | 394.2 | +25 (+6.77%) | 83,247 |
| 27 Nov 2017 | INR | 381.7 | 381.7 | 364 | 369.2 | 369.2 | -8.05 (-2.13%) | 12,165 |
| 24 Nov 2017 | INR | 389.55 | 391.2 | 375 | 377.25 | 377.25 | -8.9 (-2.30%) | 10,074 |
| 23 Nov 2017 | INR | 393.3 | 398.8 | 373.6 | 386.15 | 386.15 | +2.6 (+0.68%) | 16,662 |
| 22 Nov 2017 | INR | 381.65 | 389.85 | 361.4 | 383.55 | 383.55 | +2 (+0.52%) | 24,342 |
| 21 Nov 2017 | INR | 399 | 412 | 370 | 381.55 | 381.55 | +2.95 (+0.78%) | 93,834 |
| 20 Nov 2017 | INR | 325 | 378.6 | 325 | 378.6 | 378.6 | +63.1 (+20%) | 160,767 |
| 17 Nov 2017 | INR | 319 | 323.95 | 313.2 | 315.5 | 315.5 | +6.2 (+2.00%) | 13,110 |
| 16 Nov 2017 | INR | 324.95 | 324.95 | 306.1 | 309.3 | 309.3 | -7.35 (-2.32%) | 25,138 |
| 15 Nov 2017 | INR | 306.05 | 341.4 | 306.05 | 316.65 | 316.65 | +15.75 (+5.23%) | 164,702 |
| 14 Nov 2017 | INR | 263 | 300.9 | 263 | 300.9 | 300.9 | +50.15 (+20.00%) | 135,308 |
| 13 Nov 2017 | INR | 262 | 262 | 248.6 | 250.75 | 250.75 | -9.2 (-3.54%) | 2,344 |
| 10 Nov 2017 | INR | 261 | 261 | 259.95 | 259.95 | 259.95 | -0.5 (-0.19%) | 409 |
