| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 498 | 513.35 | 495.1 | 500.25 | 500.25 | +1.35 (+0.27%) | 3,888 |
| 20 Dec 2017 | INR | 499.95 | 508.45 | 497.45 | 498.9 | 498.9 | +0.95 (+0.19%) | 2,602 |
| 19 Dec 2017 | INR | 485.7 | 501 | 481.65 | 497.95 | 497.95 | +17.55 (+3.65%) | 2,760 |
| 18 Dec 2017 | INR | 468 | 494.35 | 466.55 | 480.4 | 480.4 | +9.8 (+2.08%) | 1,546 |
| 15 Dec 2017 | INR | 465 | 479.95 | 461.3 | 470.6 | 470.6 | +10.35 (+2.25%) | 1,953 |
| 14 Dec 2017 | INR | 463 | 465.45 | 457.3 | 460.25 | 460.25 | -3.3 (-0.71%) | 1,389 |
| 13 Dec 2017 | INR | 460.7 | 465.8 | 453.5 | 463.55 | 463.55 | +6.05 (+1.32%) | 2,316 |
| 12 Dec 2017 | INR | 464.1 | 466.9 | 451.8 | 457.5 | 457.5 | -2.55 (-0.55%) | 1,384 |
| 11 Dec 2017 | INR | 466.15 | 466.5 | 459 | 460.05 | 460.05 | -2.45 (-0.53%) | 1,994 |
| 8 Dec 2017 | INR | 468.9 | 470.7 | 459 | 462.5 | 462.5 | -4.4 (-0.94%) | 863 |
| 7 Dec 2017 | INR | 453.55 | 479.95 | 450.7 | 466.9 | 466.9 | +7 (+1.52%) | 4,426 |
| 6 Dec 2017 | INR | 460 | 464 | 456 | 459.9 | 459.9 | -6.9 (-1.48%) | 3,022 |
| 5 Dec 2017 | INR | 471.5 | 483 | 461.4 | 466.8 | 466.8 | -8.15 (-1.72%) | 3,821 |
| 4 Dec 2017 | INR | 479.7 | 487.35 | 471 | 474.95 | 474.95 | -8.6 (-1.78%) | 2,673 |
| 1 Dec 2017 | INR | 495 | 500 | 478.35 | 483.55 | 483.55 | -3 (-0.62%) | 4,044 |
| 30 Nov 2017 | INR | 496 | 496 | 479 | 486.55 | 486.55 | -1.95 (-0.40%) | 4,385 |
| 29 Nov 2017 | INR | 470 | 520 | 465.55 | 488.5 | 488.5 | +17.15 (+3.64%) | 52,815 |
| 28 Nov 2017 | INR | 470.2 | 472 | 466.1 | 471.35 | 471.35 | +1.3 (+0.28%) | 763 |
| 27 Nov 2017 | INR | 468 | 472 | 461.5 | 470.05 | 470.05 | +1.45 (+0.31%) | 2,788 |
| 24 Nov 2017 | INR | 461.5 | 475 | 457.45 | 468.6 | 468.6 | +13.6 (+2.99%) | 2,827 |
| 23 Nov 2017 | INR | 461.3 | 464 | 448.9 | 455 | 455 | -1.3 (-0.28%) | 745 |
| 22 Nov 2017 | INR | 464 | 464 | 455.25 | 456.3 | 456.3 | -8.65 (-1.86%) | 1,315 |
| 21 Nov 2017 | INR | 465 | 477 | 459 | 464.95 | 464.95 | +11.9 (+2.63%) | 59,123 |
| 20 Nov 2017 | INR | 452.5 | 455.85 | 451 | 453.05 | 453.05 | +3.45 (+0.77%) | 1,210 |
| 17 Nov 2017 | INR | 453.15 | 456.5 | 448 | 449.6 | 449.6 | +0.4 (+0.09%) | 1,824 |
| 16 Nov 2017 | INR | 449.45 | 452 | 448.35 | 449.2 | 449.2 | +0.1 (+0.02%) | 332 |
| 15 Nov 2017 | INR | 443.25 | 452 | 441.9 | 449.1 | 449.1 | +5.55 (+1.25%) | 1,414 |
| 14 Nov 2017 | INR | 458 | 458 | 439.35 | 443.55 | 443.55 | -14.5 (-3.17%) | 4,602 |
| 13 Nov 2017 | INR | 468.85 | 469.9 | 456 | 458.05 | 458.05 | -2.5 (-0.54%) | 2,889 |
| 10 Nov 2017 | INR | 460.1 | 465.05 | 458.9 | 460.55 | 460.55 | -1.9 (-0.41%) | 948 |
