| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 401.9 | 424 | 400.2 | 414.25 | 414.25 | +12.9 (+3.21%) | 6,261 |
| 19 Dec 2017 | INR | 400.75 | 409.9 | 391.05 | 401.35 | 401.35 | +5.2 (+1.31%) | 1,636 |
| 18 Dec 2017 | INR | 400 | 405.5 | 378.05 | 396.15 | 396.15 | -11.15 (-2.74%) | 4,136 |
| 15 Dec 2017 | INR | 412.85 | 413.5 | 401.7 | 407.3 | 407.3 | +1.55 (+0.38%) | 8,195 |
| 14 Dec 2017 | INR | 410.6 | 415 | 396.2 | 405.75 | 405.75 | +6.95 (+1.74%) | 7,814 |
| 13 Dec 2017 | INR | 408.9 | 410.7 | 394.45 | 398.8 | 398.8 | -3.45 (-0.86%) | 2,102 |
| 12 Dec 2017 | INR | 414 | 414.5 | 398.35 | 402.25 | 402.25 | -4.25 (-1.05%) | 1,191 |
| 11 Dec 2017 | INR | 415 | 425 | 402 | 406.5 | 406.5 | -8.9 (-2.14%) | 4,363 |
| 8 Dec 2017 | INR | 423 | 426.1 | 410.7 | 415.4 | 415.4 | +0.15 (+0.04%) | 3,007 |
| 7 Dec 2017 | INR | 423 | 433 | 411 | 415.25 | 415.25 | +3.2 (+0.78%) | 3,241 |
| 6 Dec 2017 | INR | 424 | 426 | 409 | 412.05 | 412.05 | -5.65 (-1.35%) | 6,277 |
| 5 Dec 2017 | INR | 426.35 | 429.95 | 412 | 417.7 | 417.7 | -17.35 (-3.99%) | 5,463 |
| 4 Dec 2017 | INR | 425.5 | 441 | 411 | 435.05 | 435.05 | +13.6 (+3.23%) | 7,077 |
| 1 Dec 2017 | INR | 426 | 448.95 | 415.35 | 421.45 | 421.45 | +0.5 (+0.12%) | 11,910 |
| 30 Nov 2017 | INR | 431.9 | 442.45 | 415 | 420.95 | 420.95 | -6.55 (-1.53%) | 16,823 |
| 29 Nov 2017 | INR | 389.8 | 450 | 389.8 | 427.5 | 427.5 | +33 (+8.37%) | 34,367 |
| 28 Nov 2017 | INR | 394.2 | 396.05 | 386.05 | 394.5 | 394.5 | +7.25 (+1.87%) | 305 |
| 27 Nov 2017 | INR | 390.55 | 395.8 | 386.05 | 387.25 | 387.25 | -6.65 (-1.69%) | 707 |
| 24 Nov 2017 | INR | 394.75 | 412 | 387.45 | 393.9 | 393.9 | -3.1 (-0.78%) | 4,217 |
| 23 Nov 2017 | INR | 390 | 398 | 376.25 | 397 | 397 | +9.2 (+2.37%) | 2,032 |
| 22 Nov 2017 | INR | 392.35 | 400 | 385.2 | 387.8 | 387.8 | -7.5 (-1.90%) | 6,715 |
| 21 Nov 2017 | INR | 388.55 | 402.1 | 388.55 | 395.3 | 395.3 | -1.2 (-0.30%) | 3,155 |
| 20 Nov 2017 | INR | 394.25 | 405 | 385 | 396.5 | 396.5 | -0.85 (-0.21%) | 6,891 |
| 17 Nov 2017 | INR | 389.5 | 400 | 385 | 397.35 | 397.35 | +7.6 (+1.95%) | 2,436 |
| 16 Nov 2017 | INR | 387.3 | 392.9 | 374.05 | 389.75 | 389.75 | +5.85 (+1.52%) | 4,471 |
| 15 Nov 2017 | INR | 388.25 | 394.65 | 381.05 | 383.9 | 383.9 | -2.3 (-0.60%) | 2,917 |
| 14 Nov 2017 | INR | 393.2 | 395 | 384.55 | 386.2 | 386.2 | -0.05 (-0.01%) | 3,824 |
| 13 Nov 2017 | INR | 389.4 | 394.75 | 366.1 | 386.25 | 386.25 | +3.75 (+0.98%) | 1,426 |
| 10 Nov 2017 | INR | 392 | 396.3 | 381.75 | 382.5 | 382.5 | -4.5 (-1.16%) | 2,627 |
| 9 Nov 2017 | INR | 396 | 397.55 | 382.1 | 387 | 387 | -5.55 (-1.41%) | 1,449 |
