| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 494.9 | 494.95 | 487.35 | 487.35 | 487.35 | +14.7 (+3.11%) | 52 |
| 4 Dec 2017 | INR | 427.75 | 472.65 | 427.75 | 472.65 | 472.65 | +22.4 (+4.98%) | 258 |
| 1 Dec 2017 | INR | 460 | 460 | 450 | 450.25 | 450.25 | -19.75 (-4.20%) | 192 |
| 30 Nov 2017 | INR | 445 | 470 | 445 | 470 | 470 | +8.95 (+1.94%) | 12 |
| 29 Nov 2017 | INR | 486 | 486.3 | 444 | 461.05 | 461.05 | -2.1 (-0.45%) | 653 |
| 28 Nov 2017 | INR | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | +22.05 (+5.00%) | 287 |
| 27 Nov 2017 | INR | 441.1 | 441.1 | 441.1 | 441.1 | 441.1 | +21 (+5.00%) | 1 |
| 24 Nov 2017 | INR | 421 | 421 | 411 | 420.1 | 420.1 | -0.9 (-0.21%) | 110 |
| 23 Nov 2017 | INR | 421 | 421 | 421 | 421 | 421 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | INR | 418 | 421 | 418 | 421 | 421 | -19 (-4.32%) | 121 |
| 21 Nov 2017 | INR | 440 | 440 | 440 | 440 | 440 | +14.1 (+3.31%) | 3 |
| 20 Nov 2017 | INR | 425.9 | 425.9 | 425.9 | 425.9 | 425.9 | 0.0 (0.0%) | 0 |
| 17 Nov 2017 | INR | 445 | 445 | 425.9 | 425.9 | 425.9 | -21.6 (-4.83%) | 26 |
| 16 Nov 2017 | INR | 409.1 | 447.5 | 409 | 447.5 | 447.5 | +17.5 (+4.07%) | 609 |
| 15 Nov 2017 | INR | 419 | 448 | 418.95 | 430 | 430 | -11 (-2.49%) | 84 |
| 14 Nov 2017 | INR | 441 | 441 | 441 | 441 | 441 | +20.3 (+4.83%) | 1 |
| 13 Nov 2017 | INR | 420.7 | 420.7 | 420.7 | 420.7 | 420.7 | -22 (-4.97%) | 31 |
| 10 Nov 2017 | INR | 442.7 | 442.7 | 442.7 | 442.7 | 442.7 | 0.0 (0.0%) | 0 |
| 9 Nov 2017 | INR | 442.7 | 442.7 | 442.7 | 442.7 | 442.7 | -23.3 (-5%) | 50 |
| 8 Nov 2017 | INR | 425 | 466.25 | 425 | 466 | 466 | +20.35 (+4.57%) | 133 |
| 7 Nov 2017 | INR | 432 | 447 | 419.1 | 445.65 | 445.65 | +4.5 (+1.02%) | 150 |
| 6 Nov 2017 | INR | 441 | 442 | 441 | 441.15 | 441.15 | +20.15 (+4.79%) | 60 |
| 3 Nov 2017 | INR | 421 | 442 | 421 | 421 | 421 | -0.15 (-0.04%) | 321 |
| 2 Nov 2017 | INR | 421.15 | 421.15 | 421.15 | 421.15 | 421.15 | 0.0 (0.0%) | 0 |
| 1 Nov 2017 | INR | 401.1 | 421.15 | 401.1 | 421.15 | 421.15 | +20.05 (+5.00%) | 195 |
| 31 Oct 2017 | INR | 401.1 | 401.1 | 401.1 | 401.1 | 401.1 | -18.95 (-4.51%) | 30 |
| 30 Oct 2017 | INR | 420.05 | 420.05 | 401.05 | 420.05 | 420.05 | +19.95 (+4.99%) | 99 |
| 27 Oct 2017 | INR | 418 | 420.2 | 400.1 | 400.1 | 400.1 | -0.1 (-0.02%) | 146 |
| 26 Oct 2017 | INR | 400.05 | 400.2 | 400.05 | 400.2 | 400.2 | -19.8 (-4.71%) | 26 |
| 25 Oct 2017 | INR | 381.2 | 420 | 381.2 | 420 | 420 | +19.95 (+4.99%) | 21 |
