| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 457 | 472.45 | 454.75 | 466.6 | 466.6 | +13.2 (+2.91%) | 86,741 |
| 20 Dec 2017 | INR | 446.05 | 461.85 | 446 | 453.4 | 453.4 | +7.05 (+1.58%) | 32,408 |
| 19 Dec 2017 | INR | 448.55 | 456.95 | 443.8 | 446.35 | 446.35 | +1.7 (+0.38%) | 20,124 |
| 18 Dec 2017 | INR | 435.05 | 458.9 | 400 | 444.65 | 444.65 | +5.1 (+1.16%) | 47,419 |
| 15 Dec 2017 | INR | 449.95 | 461.65 | 437 | 439.55 | 439.55 | -6.35 (-1.42%) | 31,459 |
| 14 Dec 2017 | INR | 456.6 | 457.8 | 433 | 445.9 | 445.9 | -6.4 (-1.41%) | 20,701 |
| 13 Dec 2017 | INR | 464.6 | 471.9 | 448.45 | 452.3 | 452.3 | -12.3 (-2.65%) | 44,758 |
| 12 Dec 2017 | INR | 470.05 | 474.55 | 460.65 | 464.6 | 464.6 | -1.75 (-0.38%) | 40,745 |
| 11 Dec 2017 | INR | 473.4 | 480.55 | 464.5 | 466.35 | 466.35 | -3.9 (-0.83%) | 31,614 |
| 8 Dec 2017 | INR | 483 | 486.05 | 469 | 470.25 | 470.25 | -8.3 (-1.73%) | 40,666 |
| 7 Dec 2017 | INR | 468 | 484.5 | 468 | 478.55 | 478.55 | +12.1 (+2.59%) | 50,043 |
| 6 Dec 2017 | INR | 475.85 | 483.8 | 464.2 | 466.45 | 466.45 | -12.35 (-2.58%) | 43,663 |
| 5 Dec 2017 | INR | 472 | 482 | 462.8 | 478.8 | 478.8 | +9.15 (+1.95%) | 50,726 |
| 4 Dec 2017 | INR | 462 | 487.4 | 461.35 | 469.65 | 469.65 | +9.05 (+1.96%) | 74,843 |
| 1 Dec 2017 | INR | 468 | 477.85 | 456 | 460.6 | 460.6 | -4.6 (-0.99%) | 30,128 |
| 30 Nov 2017 | INR | 476 | 476 | 462 | 465.2 | 465.2 | -9.95 (-2.09%) | 27,629 |
| 29 Nov 2017 | INR | 456.4 | 482.75 | 456.4 | 475.15 | 475.15 | +18.75 (+4.11%) | 44,077 |
| 28 Nov 2017 | INR | 463.5 | 468.6 | 454 | 456.4 | 456.4 | -4.15 (-0.90%) | 20,495 |
| 27 Nov 2017 | INR | 466.5 | 472 | 457.95 | 460.55 | 460.55 | -3.65 (-0.79%) | 20,829 |
| 24 Nov 2017 | INR | 453.65 | 483 | 453.65 | 464.2 | 464.2 | -3.05 (-0.65%) | 41,199 |
| 23 Nov 2017 | INR | 464 | 482 | 451.1 | 467.25 | 467.25 | +4.8 (+1.04%) | 88,484 |
| 22 Nov 2017 | INR | 469 | 471.8 | 456.65 | 462.45 | 462.45 | -4.35 (-0.93%) | 29,826 |
| 21 Nov 2017 | INR | 484.9 | 492 | 461 | 466.8 | 466.8 | -6.95 (-1.47%) | 106,758 |
| 20 Nov 2017 | INR | 434 | 478 | 428.4 | 473.75 | 473.75 | +41.9 (+9.70%) | 167,053 |
| 17 Nov 2017 | INR | 413 | 439 | 413 | 431.85 | 431.85 | +19.85 (+4.82%) | 88,421 |
| 16 Nov 2017 | INR | 407.9 | 419.85 | 407.9 | 412 | 412 | +4.7 (+1.15%) | 23,000 |
| 15 Nov 2017 | INR | 428.1 | 429 | 402.5 | 407.3 | 407.3 | -20.8 (-4.86%) | 35,851 |
| 14 Nov 2017 | INR | 394.95 | 436.25 | 391 | 428.1 | 428.1 | +35.9 (+9.15%) | 127,130 |
| 13 Nov 2017 | INR | 404.45 | 404.45 | 391.05 | 392.2 | 392.2 | -5.95 (-1.49%) | 24,292 |
| 10 Nov 2017 | INR | 407.5 | 409.6 | 395.5 | 398.15 | 398.15 | -7.9 (-1.95%) | 11,596 |
