| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 582.8 | 582.8 | 521.05 | 544.4 | 544.4 | -43.7 (-7.43%) | 19,626 |
| 20 Dec 2017 | INR | 599.5 | 603.9 | 582.1 | 588.1 | 588.1 | -7.4 (-1.24%) | 3,655 |
| 19 Dec 2017 | INR | 602 | 618 | 589 | 595.5 | 595.5 | +1.35 (+0.23%) | 6,432 |
| 18 Dec 2017 | INR | 569.9 | 651 | 561 | 594.15 | 594.15 | +42.7 (+7.74%) | 34,515 |
| 15 Dec 2017 | INR | 498.05 | 565 | 490 | 551.45 | 551.45 | +66.55 (+13.72%) | 16,107 |
| 14 Dec 2017 | INR | 502 | 502 | 483.2 | 484.9 | 484.9 | -16.7 (-3.33%) | 3,623 |
| 13 Dec 2017 | INR | 516.85 | 517 | 498.05 | 501.6 | 501.6 | -10.45 (-2.04%) | 3,321 |
| 12 Dec 2017 | INR | 519.9 | 528 | 511 | 512.05 | 512.05 | +5.25 (+1.04%) | 7,518 |
| 11 Dec 2017 | INR | 501 | 519 | 480 | 506.8 | 506.8 | +12.05 (+2.44%) | 15,622 |
| 8 Dec 2017 | INR | 453.95 | 505 | 452 | 494.75 | 494.75 | +38.7 (+8.49%) | 9,001 |
| 7 Dec 2017 | INR | 450.7 | 468 | 445.1 | 456.05 | 456.05 | +1.8 (+0.40%) | 4,188 |
| 6 Dec 2017 | INR | 456.1 | 456.2 | 449.05 | 454.25 | 454.25 | -5.35 (-1.16%) | 418 |
| 5 Dec 2017 | INR | 464 | 464 | 448 | 459.6 | 459.6 | -4.5 (-0.97%) | 2,573 |
| 4 Dec 2017 | INR | 460 | 465 | 458.95 | 464.1 | 464.1 | +1.6 (+0.35%) | 503 |
| 1 Dec 2017 | INR | 460.15 | 468.05 | 460.15 | 462.5 | 462.5 | +0.95 (+0.21%) | 1,996 |
| 30 Nov 2017 | INR | 464.35 | 464.95 | 455.75 | 461.55 | 461.55 | -5.9 (-1.26%) | 719 |
| 29 Nov 2017 | INR | 463 | 469 | 460.75 | 467.45 | 467.45 | +0.9 (+0.19%) | 296 |
| 28 Nov 2017 | INR | 461 | 467.55 | 458.9 | 466.55 | 466.55 | +7.95 (+1.73%) | 346 |
| 27 Nov 2017 | INR | 462.75 | 465 | 450.05 | 458.6 | 458.6 | -1.45 (-0.32%) | 1,814 |
| 24 Nov 2017 | INR | 457 | 467.1 | 457 | 460.05 | 460.05 | -3.6 (-0.78%) | 417 |
| 23 Nov 2017 | INR | 470.6 | 473.2 | 461 | 463.65 | 463.65 | -0.35 (-0.08%) | 480 |
| 22 Nov 2017 | INR | 467.65 | 467.65 | 460.1 | 464 | 464 | -1.3 (-0.28%) | 795 |
| 21 Nov 2017 | INR | 455.1 | 467 | 455 | 465.3 | 465.3 | +9.3 (+2.04%) | 421 |
| 20 Nov 2017 | INR | 465.55 | 470 | 455.05 | 456 | 456 | -12.05 (-2.57%) | 1,471 |
| 17 Nov 2017 | INR | 459 | 469.6 | 452 | 468.05 | 468.05 | +4.05 (+0.87%) | 1,736 |
| 16 Nov 2017 | INR | 437.85 | 468.05 | 427.15 | 464 | 464 | +26 (+5.94%) | 1,862 |
| 15 Nov 2017 | INR | 452 | 452 | 433 | 438 | 438 | -10.35 (-2.31%) | 3,104 |
| 14 Nov 2017 | INR | 459.45 | 467 | 447.05 | 448.35 | 448.35 | -10.15 (-2.21%) | 2,334 |
| 13 Nov 2017 | INR | 471.05 | 472.5 | 452.55 | 458.5 | 458.5 | -13.35 (-2.83%) | 4,925 |
| 10 Nov 2017 | INR | 472.05 | 484.9 | 470.05 | 471.85 | 471.85 | -4.75 (-1.00%) | 573 |
