| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 390.1 | 398.95 | 390.1 | 395.85 | 395.85 | +3.65 (+0.93%) | 7,087 |
| 20 Dec 2017 | INR | 388.05 | 399.9 | 388.05 | 392.2 | 392.2 | -4.4 (-1.11%) | 14,202 |
| 19 Dec 2017 | INR | 396.35 | 402.5 | 385.4 | 396.6 | 396.6 | +0.05 (+0.01%) | 32,963 |
| 18 Dec 2017 | INR | 394 | 405.2 | 375 | 396.55 | 396.55 | +3.05 (+0.78%) | 8,114 |
| 15 Dec 2017 | INR | 390 | 405 | 390 | 393.5 | 393.5 | -0.4 (-0.10%) | 13,265 |
| 14 Dec 2017 | INR | 396.3 | 404.85 | 382 | 393.9 | 393.9 | -2.3 (-0.58%) | 6,367 |
| 13 Dec 2017 | INR | 398 | 408.9 | 394.9 | 396.2 | 396.2 | -6.05 (-1.50%) | 5,853 |
| 12 Dec 2017 | INR | 410 | 413 | 400 | 402.25 | 402.25 | -6.05 (-1.48%) | 7,338 |
| 11 Dec 2017 | INR | 419.5 | 423 | 405 | 408.3 | 408.3 | -11.2 (-2.67%) | 8,184 |
| 8 Dec 2017 | INR | 423.6 | 423.6 | 415 | 419.5 | 419.5 | +16.05 (+3.98%) | 26,605 |
| 7 Dec 2017 | INR | 397 | 403.45 | 393.25 | 403.45 | 403.45 | +19.2 (+5.00%) | 12,154 |
| 6 Dec 2017 | INR | 398.75 | 404.55 | 381 | 384.25 | 384.25 | -14.5 (-3.64%) | 7,612 |
| 5 Dec 2017 | INR | 403 | 422.65 | 385 | 398.75 | 398.75 | -3.8 (-0.94%) | 50,214 |
| 4 Dec 2017 | INR | 407 | 419 | 400 | 402.55 | 402.55 | -4.3 (-1.06%) | 7,674 |
| 1 Dec 2017 | INR | 407 | 424 | 401.1 | 406.85 | 406.85 | -4.45 (-1.08%) | 7,110 |
| 30 Nov 2017 | INR | 409 | 417.9 | 401.1 | 411.3 | 411.3 | -3.65 (-0.88%) | 8,391 |
| 29 Nov 2017 | INR | 426 | 426 | 414 | 414.95 | 414.95 | -7.15 (-1.69%) | 8,549 |
| 28 Nov 2017 | INR | 414 | 425 | 414 | 422.1 | 422.1 | +5.1 (+1.22%) | 6,740 |
| 27 Nov 2017 | INR | 430 | 430 | 413 | 417 | 417 | -8.55 (-2.01%) | 10,355 |
| 24 Nov 2017 | INR | 425 | 437 | 422 | 425.55 | 425.55 | -5.1 (-1.18%) | 5,549 |
| 23 Nov 2017 | INR | 435 | 435 | 423.5 | 430.65 | 430.65 | -7.15 (-1.63%) | 14,258 |
| 22 Nov 2017 | INR | 420.85 | 441.3 | 413 | 437.8 | 437.8 | +17.5 (+4.16%) | 46,558 |
| 21 Nov 2017 | INR | 440.2 | 440.2 | 414 | 420.3 | 420.3 | -11.15 (-2.58%) | 13,271 |
| 20 Nov 2017 | INR | 451 | 451 | 428 | 431.45 | 431.45 | -9.5 (-2.15%) | 14,315 |
| 17 Nov 2017 | INR | 449 | 458.7 | 438 | 440.95 | 440.95 | +3.1 (+0.71%) | 24,318 |
| 16 Nov 2017 | INR | 396.2 | 437.85 | 396.2 | 437.85 | 437.85 | +20.85 (+5%) | 40,225 |
| 15 Nov 2017 | INR | 425 | 425 | 417 | 417 | 417 | -21.9 (-4.99%) | 6,861 |
| 14 Nov 2017 | INR | 463 | 463 | 438.9 | 438.9 | 438.9 | -23.1 (-5%) | 13,570 |
| 13 Nov 2017 | INR | 474.9 | 483.95 | 456.95 | 462 | 462 | -9.75 (-2.07%) | 97,728 |
| 10 Nov 2017 | INR | 488.5 | 494.85 | 465 | 471.75 | 471.75 | -20.95 (-4.25%) | 177,182 |
