| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 860.55 | 882.9 | 824.05 | 829.85 | 829.85 | -37.55 (-4.33%) | 87,428 |
| 20 Dec 2017 | INR | 909.7 | 911.9 | 862 | 867.4 | 867.4 | -32 (-3.56%) | 65,020 |
| 19 Dec 2017 | INR | 934 | 935.6 | 854.35 | 899.4 | 899.4 | +8.35 (+0.94%) | 272,891 |
| 18 Dec 2017 | INR | 860 | 891.05 | 806.25 | 891.05 | 891.05 | +42.4 (+5.00%) | 116,066 |
| 15 Dec 2017 | INR | 848.65 | 848.65 | 848.65 | 848.65 | 848.65 | +40.4 (+5.00%) | 3,205 |
| 14 Dec 2017 | INR | 808.25 | 808.25 | 808.25 | 808.25 | 808.25 | +38.45 (+4.99%) | 2,274 |
| 13 Dec 2017 | INR | 696.5 | 769.8 | 696.5 | 769.8 | 769.8 | +36.65 (+5.00%) | 142,008 |
| 12 Dec 2017 | INR | 733.15 | 733.15 | 733.15 | 733.15 | 733.15 | -38.55 (-5.00%) | 8,025 |
| 11 Dec 2017 | INR | 771.7 | 771.7 | 771.7 | 771.7 | 771.7 | -40.6 (-5.00%) | 3,919 |
| 8 Dec 2017 | INR | 815 | 824 | 812.3 | 812.3 | 812.3 | -42.75 (-5.00%) | 15,803 |
| 7 Dec 2017 | INR | 924 | 941.4 | 855.05 | 855.05 | 855.05 | -45 (-5.00%) | 162,035 |
| 6 Dec 2017 | INR | 900.2 | 900.2 | 880 | 900.05 | 900.05 | +42.7 (+4.98%) | 137,922 |
| 5 Dec 2017 | INR | 840 | 857.35 | 812.3 | 857.35 | 857.35 | +40.8 (+5.00%) | 120,329 |
| 4 Dec 2017 | INR | 800 | 816.55 | 783.1 | 816.55 | 816.55 | +38.85 (+5.00%) | 107,952 |
| 1 Dec 2017 | INR | 777.7 | 777.7 | 777.7 | 777.7 | 777.7 | +37 (+5.00%) | 1,942 |
| 30 Nov 2017 | INR | 733 | 740.7 | 715 | 740.7 | 740.7 | +35.25 (+5.00%) | 69,810 |
| 29 Nov 2017 | INR | 699 | 705.45 | 685 | 705.45 | 705.45 | +33.55 (+4.99%) | 153,925 |
| 28 Nov 2017 | INR | 671 | 671.9 | 667 | 671.9 | 671.9 | +31.95 (+4.99%) | 7,554 |
| 27 Nov 2017 | INR | 629 | 639.95 | 625 | 639.95 | 639.95 | +30.45 (+5.00%) | 73,751 |
| 24 Nov 2017 | INR | 590 | 613.65 | 561.05 | 609.5 | 609.5 | +25.05 (+4.29%) | 114,283 |
| 23 Nov 2017 | INR | 615 | 621 | 581.2 | 584.45 | 584.45 | -23.2 (-3.82%) | 79,082 |
| 22 Nov 2017 | INR | 618.75 | 618.75 | 565 | 607.65 | 607.65 | +18.35 (+3.11%) | 342,950 |
| 21 Nov 2017 | INR | 589.3 | 589.3 | 589.3 | 589.3 | 589.3 | +28.05 (+5.00%) | 1,806 |
| 20 Nov 2017 | INR | 561.25 | 561.25 | 554.95 | 561.25 | 561.25 | +26.7 (+4.99%) | 18,886 |
| 17 Nov 2017 | INR | 534.55 | 534.55 | 528 | 534.55 | 534.55 | +25.45 (+5.00%) | 22,420 |
| 16 Nov 2017 | INR | 509.1 | 509.1 | 496.2 | 509.1 | 509.1 | +24.2 (+4.99%) | 90,818 |
| 15 Nov 2017 | INR | 484.9 | 484.9 | 475 | 484.9 | 484.9 | +23.05 (+4.99%) | 53,217 |
| 14 Nov 2017 | INR | 479.8 | 479.8 | 455.95 | 461.85 | 461.85 | -9.7 (-2.06%) | 48,969 |
| 13 Nov 2017 | INR | 470.8 | 474.5 | 456.05 | 471.55 | 471.55 | +19.6 (+4.34%) | 108,181 |
| 10 Nov 2017 | INR | 460 | 460 | 445 | 451.95 | 451.95 | -5.5 (-1.20%) | 25,411 |
