| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 381 | 409.4 | 381 | 409.4 | 409.4 | +37.2 (+9.99%) | 123,749 |
| 20 Dec 2017 | INR | 334.75 | 372.2 | 330.35 | 372.2 | 372.2 | +33.8 (+9.99%) | 39,336 |
| 19 Dec 2017 | INR | 349.9 | 354.75 | 330.75 | 338.4 | 338.4 | -10.8 (-3.09%) | 5,110 |
| 18 Dec 2017 | INR | 345 | 359.95 | 325 | 349.2 | 349.2 | +5.1 (+1.48%) | 13,490 |
| 15 Dec 2017 | INR | 335 | 347.7 | 334.65 | 344.1 | 344.1 | +18.75 (+5.76%) | 11,086 |
| 14 Dec 2017 | INR | 353.25 | 353.25 | 319 | 325.35 | 325.35 | -28.85 (-8.15%) | 21,494 |
| 13 Dec 2017 | INR | 376.95 | 376.95 | 349 | 354.2 | 354.2 | -22.5 (-5.97%) | 9,258 |
| 12 Dec 2017 | INR | 386.95 | 391.95 | 372.65 | 376.7 | 376.7 | -9.65 (-2.50%) | 4,901 |
| 11 Dec 2017 | INR | 398 | 398 | 357.85 | 386.35 | 386.35 | -4.95 (-1.27%) | 4,517 |
| 8 Dec 2017 | INR | 397.05 | 409.85 | 388 | 391.3 | 391.3 | -7.35 (-1.84%) | 9,305 |
| 7 Dec 2017 | INR | 367.15 | 410 | 367.15 | 398.65 | 398.65 | +13.05 (+3.38%) | 10,488 |
| 6 Dec 2017 | INR | 408 | 410.5 | 384.05 | 385.6 | 385.6 | -18.65 (-4.61%) | 8,944 |
| 5 Dec 2017 | INR | 407.6 | 414.95 | 400.05 | 404.25 | 404.25 | -4.6 (-1.13%) | 3,407 |
| 4 Dec 2017 | INR | 430 | 430 | 401.25 | 408.85 | 408.85 | -4.15 (-1.00%) | 4,591 |
| 1 Dec 2017 | INR | 415 | 426 | 394 | 413 | 413 | +4.2 (+1.03%) | 11,183 |
| 30 Nov 2017 | INR | 430.25 | 435.95 | 407.3 | 408.8 | 408.8 | -19.9 (-4.64%) | 15,126 |
| 29 Nov 2017 | INR | 445 | 452 | 426.8 | 428.7 | 428.7 | -15.75 (-3.54%) | 11,887 |
| 28 Nov 2017 | INR | 445.65 | 445.65 | 425 | 444.45 | 444.45 | +20 (+4.71%) | 75,760 |
| 27 Nov 2017 | INR | 400 | 424.45 | 388 | 424.45 | 424.45 | +20.2 (+5.00%) | 23,841 |
| 24 Nov 2017 | INR | 425 | 429.45 | 403 | 404.25 | 404.25 | -18.35 (-4.34%) | 8,776 |
| 23 Nov 2017 | INR | 432 | 440 | 421.85 | 422.6 | 422.6 | -21.45 (-4.83%) | 11,987 |
| 22 Nov 2017 | INR | 422.25 | 453.95 | 414.25 | 444.05 | 444.05 | +8 (+1.83%) | 24,014 |
| 21 Nov 2017 | INR | 460.5 | 460.5 | 436 | 436.05 | 436.05 | -22.85 (-4.98%) | 10,683 |
| 20 Nov 2017 | INR | 495 | 496.8 | 458.15 | 458.9 | 458.9 | -23.35 (-4.84%) | 38,717 |
| 17 Nov 2017 | INR | 484.95 | 484.95 | 475 | 482.25 | 482.25 | +20.35 (+4.41%) | 105,029 |
| 16 Nov 2017 | INR | 418 | 461.9 | 418 | 461.9 | 461.9 | +21.95 (+4.99%) | 81,159 |
| 15 Nov 2017 | INR | 439.95 | 440.25 | 439.95 | 439.95 | 439.95 | -23.15 (-5.00%) | 2,580 |
| 14 Nov 2017 | INR | 506.45 | 506.45 | 458.25 | 463.1 | 463.1 | -19.25 (-3.99%) | 213,552 |
| 13 Nov 2017 | INR | 482.35 | 482.35 | 482.35 | 482.35 | 482.35 | +22.95 (+5.00%) | 7,081 |
| 10 Nov 2017 | INR | 459.4 | 459.4 | 450 | 459.4 | 459.4 | +21.85 (+4.99%) | 25,090 |
