| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 463.05 | 479.05 | 463 | 475 | 316.6667 | +10.1 (+2.17%) | 4,180 |
| 20 Dec 2017 | INR | 460 | 468 | 460 | 464.9 | 309.9333 | +0.9 (+0.19%) | 3,665 |
| 19 Dec 2017 | INR | 465 | 474.65 | 461.15 | 464 | 309.3333 | +1 (+0.22%) | 1,621 |
| 18 Dec 2017 | INR | 450 | 469.95 | 450 | 463 | 308.6667 | +2.15 (+0.47%) | 1,193 |
| 15 Dec 2017 | INR | 466.5 | 468.3 | 460 | 460.85 | 307.2333 | -12.9 (-2.72%) | 1,649 |
| 14 Dec 2017 | INR | 461.6 | 485 | 459.65 | 473.75 | 315.8333 | +8.75 (+1.88%) | 1,605 |
| 13 Dec 2017 | INR | 465 | 472 | 464.95 | 465 | 310 | -4.65 (-0.99%) | 1,306 |
| 12 Dec 2017 | INR | 467 | 472.75 | 467 | 469.65 | 313.1 | -2.55 (-0.54%) | 1,001 |
| 11 Dec 2017 | INR | 472.65 | 484 | 470.65 | 472.2 | 314.8 | +0.75 (+0.16%) | 939 |
| 8 Dec 2017 | INR | 474.75 | 477.1 | 470.5 | 471.45 | 314.3 | -3.4 (-0.72%) | 929 |
| 7 Dec 2017 | INR | 464.4 | 477.95 | 464.4 | 474.85 | 316.5667 | +13.45 (+2.92%) | 727 |
| 6 Dec 2017 | INR | 462 | 463 | 460.2 | 461.4 | 307.6 | -0.85 (-0.18%) | 519 |
| 5 Dec 2017 | INR | 465.25 | 466.85 | 459.5 | 462.25 | 308.1667 | -6.65 (-1.42%) | 571 |
| 4 Dec 2017 | INR | 488 | 488 | 465.05 | 468.9 | 312.6 | -4.85 (-1.02%) | 750 |
| 1 Dec 2017 | INR | 472.95 | 479.5 | 471 | 473.75 | 315.8333 | +2.5 (+0.53%) | 1,150 |
| 30 Nov 2017 | INR | 476.5 | 476.5 | 468.75 | 471.25 | 314.1667 | -10.65 (-2.21%) | 887 |
| 29 Nov 2017 | INR | 485.55 | 496.4 | 480 | 481.9 | 321.2667 | -0.45 (-0.09%) | 2,270 |
| 28 Nov 2017 | INR | 503 | 508.55 | 480.1 | 482.35 | 321.5667 | -18.1 (-3.62%) | 6,122 |
| 27 Nov 2017 | INR | 450 | 511.55 | 445 | 500.45 | 333.6333 | +50.9 (+11.32%) | 17,426 |
| 24 Nov 2017 | INR | 450.1 | 453.2 | 449 | 449.55 | 299.7 | -1.05 (-0.23%) | 1,712 |
| 23 Nov 2017 | INR | 448 | 456 | 448 | 450.6 | 300.4 | +1.15 (+0.26%) | 7,226 |
| 22 Nov 2017 | INR | 458 | 461 | 447.15 | 449.45 | 299.6333 | -7.2 (-1.58%) | 2,955 |
| 21 Nov 2017 | INR | 451 | 461.1 | 451 | 456.65 | 304.4333 | -5.05 (-1.09%) | 2,273 |
| 20 Nov 2017 | INR | 459.9 | 463 | 456.45 | 461.7 | 307.8 | +5.2 (+1.14%) | 2,203 |
| 17 Nov 2017 | INR | 460.65 | 468.95 | 455.1 | 456.5 | 304.3333 | +2.55 (+0.56%) | 1,800 |
| 16 Nov 2017 | INR | 470 | 470 | 451.2 | 453.95 | 302.6333 | -5.45 (-1.19%) | 4,594 |
| 15 Nov 2017 | INR | 472.85 | 472.85 | 456.05 | 459.4 | 306.2667 | -14.55 (-3.07%) | 2,765 |
| 14 Nov 2017 | INR | 483.2 | 490 | 466 | 473.95 | 315.9667 | -43.5 (-8.41%) | 12,731 |
| 13 Nov 2017 | INR | 500 | 524.85 | 498.6 | 517.45 | 344.9667 | +15.85 (+3.16%) | 7,471 |
| 10 Nov 2017 | INR | 505 | 507.45 | 500 | 501.6 | 334.4 | -1.9 (-0.38%) | 2,741 |
