| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 427.9 | 427.9 | 427.9 | 427.9 | 427.9 | +6.4 (+1.52%) | 0 |
| 19 Dec 2017 | INR | 408 | 427.9 | 408 | 421.5 | 421.5 | +13.9 (+3.41%) | 775 |
| 18 Dec 2017 | INR | 408.05 | 417 | 406 | 407.6 | 407.6 | -0.4 (-0.10%) | 241 |
| 15 Dec 2017 | INR | 418 | 418 | 406.2 | 408 | 408 | -7 (-1.69%) | 653 |
| 14 Dec 2017 | INR | 411 | 415 | 406.35 | 415 | 415 | +4.15 (+1.01%) | 476 |
| 13 Dec 2017 | INR | 410 | 416.85 | 410 | 410.85 | 410.85 | +5.85 (+1.44%) | 2,117 |
| 12 Dec 2017 | INR | 408 | 408 | 402.5 | 405 | 405 | -3.7 (-0.91%) | 2,596 |
| 11 Dec 2017 | INR | 407.25 | 412 | 402.15 | 408.7 | 408.7 | +1.3 (+0.32%) | 569 |
| 8 Dec 2017 | INR | 400.6 | 407.5 | 400.6 | 407.4 | 407.4 | -12.6 (-3%) | 342 |
| 7 Dec 2017 | INR | 405 | 430 | 400.2 | 420 | 420 | +15 (+3.70%) | 761 |
| 6 Dec 2017 | INR | 405 | 405 | 405 | 405 | 405 | 0.0 (0.0%) | 18 |
| 5 Dec 2017 | INR | 401.5 | 415 | 394 | 405 | 405 | +3.6 (+0.90%) | 2,382 |
| 4 Dec 2017 | INR | 409.1 | 409.25 | 385 | 401.4 | 401.4 | -7.7 (-1.88%) | 796 |
| 1 Dec 2017 | INR | 400.6 | 409.15 | 400.6 | 409.1 | 409.1 | +1.55 (+0.38%) | 271 |
| 30 Nov 2017 | INR | 410 | 410 | 400.05 | 407.55 | 407.55 | -12.45 (-2.96%) | 316 |
| 29 Nov 2017 | INR | 400 | 420 | 400 | 420 | 420 | +9.95 (+2.43%) | 457 |
| 28 Nov 2017 | INR | 415 | 415 | 401.1 | 410.05 | 410.05 | +1.55 (+0.38%) | 183 |
| 27 Nov 2017 | INR | 396.3 | 409.05 | 396 | 408.5 | 408.5 | +5.6 (+1.39%) | 2,356 |
| 24 Nov 2017 | INR | 400.55 | 402.9 | 399.75 | 402.9 | 402.9 | +2.35 (+0.59%) | 1,060 |
| 23 Nov 2017 | INR | 408 | 408 | 400.5 | 400.55 | 400.55 | -3.05 (-0.76%) | 1,199 |
| 22 Nov 2017 | INR | 403 | 408 | 403 | 403.6 | 403.6 | +3.55 (+0.89%) | 1,005 |
| 21 Nov 2017 | INR | 410 | 410 | 396 | 400.05 | 400.05 | -1.9 (-0.47%) | 2,525 |
| 20 Nov 2017 | INR | 400 | 404 | 395 | 401.95 | 401.95 | +5.35 (+1.35%) | 790 |
| 17 Nov 2017 | INR | 405.8 | 405.8 | 390.05 | 396.6 | 396.6 | +9.1 (+2.35%) | 467 |
| 16 Nov 2017 | INR | 380 | 400.4 | 380 | 387.5 | 387.5 | -7.9 (-2.00%) | 3,219 |
| 15 Nov 2017 | INR | 427 | 427 | 365 | 395.4 | 395.4 | -52.8 (-11.78%) | 13,725 |
| 14 Nov 2017 | INR | 451.95 | 455 | 444 | 448.2 | 448.2 | -3.15 (-0.70%) | 669 |
| 13 Nov 2017 | INR | 440 | 453 | 438 | 451.35 | 451.35 | +8.75 (+1.98%) | 309 |
| 10 Nov 2017 | INR | 442 | 444.4 | 430.05 | 442.6 | 442.6 | -4.25 (-0.95%) | 670 |
| 9 Nov 2017 | INR | 443 | 454 | 430 | 446.85 | 446.85 | +12.15 (+2.80%) | 1,452 |
