| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 399.9 | 401.35 | 385 | 387.55 | 387.55 | -10.3 (-2.59%) | 17,638 |
| 20 Dec 2017 | INR | 391.85 | 404.75 | 389 | 397.85 | 397.85 | +9.15 (+2.35%) | 25,483 |
| 19 Dec 2017 | INR | 388.55 | 392.65 | 379.1 | 388.7 | 388.7 | -0.65 (-0.17%) | 13,632 |
| 18 Dec 2017 | INR | 393.45 | 394.85 | 385 | 389.35 | 389.35 | -5.05 (-1.28%) | 17,008 |
| 15 Dec 2017 | INR | 391.5 | 399.05 | 390 | 394.4 | 394.4 | -0.2 (-0.05%) | 8,592 |
| 14 Dec 2017 | INR | 389.85 | 397 | 389 | 394.6 | 394.6 | +11.35 (+2.96%) | 13,411 |
| 13 Dec 2017 | INR | 396 | 400.25 | 379.95 | 383.25 | 383.25 | -14.55 (-3.66%) | 41,869 |
| 12 Dec 2017 | INR | 397.6 | 400 | 396.35 | 397.8 | 397.8 | -1.3 (-0.33%) | 4,959 |
| 11 Dec 2017 | INR | 398.7 | 401.3 | 397 | 399.1 | 399.1 | +3 (+0.76%) | 4,116 |
| 8 Dec 2017 | INR | 403.9 | 412.55 | 395 | 396.1 | 396.1 | -3.15 (-0.79%) | 130,621 |
| 7 Dec 2017 | INR | 398.9 | 403 | 397.1 | 399.25 | 399.25 | +7.4 (+1.89%) | 12,544 |
| 6 Dec 2017 | INR | 399.85 | 400.05 | 389.35 | 391.85 | 391.85 | -6.05 (-1.52%) | 130,092 |
| 5 Dec 2017 | INR | 395.9 | 401.05 | 395.3 | 397.9 | 397.9 | -1.85 (-0.46%) | 17,101 |
| 4 Dec 2017 | INR | 410 | 413.95 | 394.5 | 399.75 | 399.75 | -2.9 (-0.72%) | 29,881 |
| 1 Dec 2017 | INR | 421.95 | 430 | 400.5 | 402.65 | 402.65 | -19.3 (-4.57%) | 56,044 |
| 30 Nov 2017 | INR | 404 | 430.9 | 404 | 421.95 | 421.95 | +17.65 (+4.37%) | 115,317 |
| 29 Nov 2017 | INR | 408 | 412 | 402.85 | 404.3 | 404.3 | -4.15 (-1.02%) | 10,205 |
| 28 Nov 2017 | INR | 399.1 | 413.75 | 399.1 | 408.45 | 408.45 | +5.95 (+1.48%) | 19,861 |
| 27 Nov 2017 | INR | 395 | 409.85 | 395 | 402.5 | 402.5 | +5.7 (+1.44%) | 28,910 |
| 24 Nov 2017 | INR | 409.8 | 409.8 | 393.05 | 396.8 | 396.8 | -6.85 (-1.70%) | 28,982 |
| 23 Nov 2017 | INR | 399.8 | 421.55 | 398.85 | 403.65 | 403.65 | +6.7 (+1.69%) | 40,103 |
| 22 Nov 2017 | INR | 402 | 404.7 | 392.2 | 396.95 | 396.95 | -4.2 (-1.05%) | 14,706 |
| 21 Nov 2017 | INR | 401.1 | 413 | 397.45 | 401.15 | 401.15 | -6.9 (-1.69%) | 15,840 |
| 20 Nov 2017 | INR | 412.65 | 426.9 | 399.9 | 408.05 | 408.05 | -3.3 (-0.80%) | 294,887 |
| 17 Nov 2017 | INR | 415.35 | 434.2 | 408.1 | 411.35 | 411.35 | -0.1 (-0.02%) | 176,195 |
| 16 Nov 2017 | INR | 396.05 | 424.3 | 388.55 | 411.45 | 411.45 | +19.05 (+4.85%) | 141,948 |
| 15 Nov 2017 | INR | 391.6 | 409.85 | 381 | 392.4 | 392.4 | +2.15 (+0.55%) | 52,130 |
| 14 Nov 2017 | INR | 395 | 399.9 | 389 | 390.25 | 390.25 | -4.95 (-1.25%) | 27,614 |
| 13 Nov 2017 | INR | 393 | 407.3 | 386 | 395.2 | 395.2 | +10.35 (+2.69%) | 62,711 |
| 10 Nov 2017 | INR | 358.25 | 404 | 358.25 | 384.85 | 384.85 | +23.8 (+6.59%) | 100,584 |
