| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 415 | 435 | 410.1 | 425.4 | 425.4 | +25.4 (+6.35%) | 172 |
| 20 Dec 2017 | INR | 395 | 400 | 395 | 400 | 400 | -3 (-0.74%) | 145 |
| 19 Dec 2017 | INR | 405 | 409.85 | 403 | 403 | 403 | -4.05 (-0.99%) | 243 |
| 18 Dec 2017 | INR | 400.9 | 409.1 | 397 | 407.05 | 407.05 | +6.15 (+1.53%) | 47 |
| 15 Dec 2017 | INR | 404 | 404.9 | 391.1 | 400.9 | 400.9 | -3.3 (-0.82%) | 1,672 |
| 14 Dec 2017 | INR | 401.1 | 410 | 389.7 | 404.2 | 404.2 | -28.8 (-6.65%) | 16,679 |
| 13 Dec 2017 | INR | 416 | 433 | 416 | 433 | 433 | -1.9 (-0.44%) | 106 |
| 12 Dec 2017 | INR | 425.1 | 434.9 | 410 | 434.9 | 434.9 | +9.9 (+2.33%) | 195 |
| 11 Dec 2017 | INR | 425 | 425 | 425 | 425 | 425 | -1.7 (-0.40%) | 0 |
| 8 Dec 2017 | INR | 425.5 | 435 | 425 | 426.7 | 426.7 | -4.95 (-1.15%) | 140 |
| 7 Dec 2017 | INR | 415 | 433 | 415 | 431.65 | 431.65 | +3.95 (+0.92%) | 1,020 |
| 6 Dec 2017 | INR | 428 | 447.95 | 426.1 | 427.7 | 427.7 | -0.3 (-0.07%) | 521 |
| 5 Dec 2017 | INR | 430.1 | 430.1 | 428 | 428 | 428 | -7.5 (-1.72%) | 712 |
| 4 Dec 2017 | INR | 430 | 443.9 | 430 | 435.5 | 435.5 | +7.5 (+1.75%) | 506 |
| 1 Dec 2017 | INR | 420.5 | 428 | 420 | 428 | 428 | +1.95 (+0.46%) | 65 |
| 30 Nov 2017 | INR | 421 | 440 | 421 | 426.05 | 426.05 | -13.9 (-3.16%) | 199 |
| 29 Nov 2017 | INR | 430 | 439.95 | 425 | 439.95 | 439.95 | +6.1 (+1.41%) | 1,047 |
| 28 Nov 2017 | INR | 434 | 440 | 428 | 433.85 | 433.85 | -1.15 (-0.26%) | 548 |
| 27 Nov 2017 | INR | 439.9 | 439.9 | 431.05 | 435 | 435 | -9.7 (-2.18%) | 257 |
| 24 Nov 2017 | INR | 426 | 447.2 | 426 | 444.7 | 444.7 | +0.7 (+0.16%) | 4,190 |
| 23 Nov 2017 | INR | 430 | 447 | 430 | 444 | 444 | +13 (+3.02%) | 789 |
| 22 Nov 2017 | INR | 439 | 439.9 | 431 | 431 | 431 | -1 (-0.23%) | 107 |
| 21 Nov 2017 | INR | 427.5 | 438 | 426 | 432 | 432 | +2.25 (+0.52%) | 59 |
| 20 Nov 2017 | INR | 427.5 | 448 | 409.5 | 429.75 | 429.75 | -0.35 (-0.08%) | 335 |
| 17 Nov 2017 | INR | 430 | 431 | 427.5 | 430.1 | 430.1 | +0.2 (+0.05%) | 1,073 |
| 16 Nov 2017 | INR | 430 | 449.95 | 425 | 429.9 | 429.9 | -7.3 (-1.67%) | 1,377 |
| 15 Nov 2017 | INR | 434 | 450 | 434 | 437.2 | 437.2 | +4.2 (+0.97%) | 157 |
| 14 Nov 2017 | INR | 426.2 | 440 | 426 | 433 | 433 | +0.75 (+0.17%) | 314 |
| 13 Nov 2017 | INR | 445 | 445 | 430 | 432.25 | 432.25 | -12.8 (-2.88%) | 425 |
| 10 Nov 2017 | INR | 445 | 484.5 | 445 | 445.05 | 445.05 | -23.35 (-4.99%) | 286 |
