| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 410 | 412.85 | 402.7 | 406.15 | 406.15 | -2 (-0.49%) | 61,923 |
| 20 Dec 2017 | INR | 405 | 416.2 | 402.4 | 408.15 | 408.15 | +3.4 (+0.84%) | 334,905 |
| 19 Dec 2017 | INR | 395 | 408.05 | 395 | 404.75 | 404.75 | +12.7 (+3.24%) | 157,342 |
| 18 Dec 2017 | INR | 397 | 404 | 374.35 | 392.05 | 392.05 | -5.55 (-1.40%) | 103,444 |
| 15 Dec 2017 | INR | 400 | 404.8 | 395.55 | 397.6 | 397.6 | +4.95 (+1.26%) | 60,188 |
| 14 Dec 2017 | INR | 399.4 | 403 | 390 | 392.65 | 392.65 | -5.9 (-1.48%) | 57,855 |
| 13 Dec 2017 | INR | 398 | 411.85 | 391.65 | 398.55 | 398.55 | +2.1 (+0.53%) | 198,097 |
| 12 Dec 2017 | INR | 414.25 | 414.3 | 394.15 | 396.45 | 396.45 | -14.95 (-3.63%) | 77,194 |
| 11 Dec 2017 | INR | 415.9 | 418.8 | 410 | 411.4 | 411.4 | -0.25 (-0.06%) | 76,372 |
| 8 Dec 2017 | INR | 417 | 424.9 | 410.55 | 411.65 | 411.65 | -1.2 (-0.29%) | 124,984 |
| 7 Dec 2017 | INR | 406.6 | 420 | 406.4 | 412.85 | 412.85 | +8.45 (+2.09%) | 135,897 |
| 6 Dec 2017 | INR | 412 | 418.2 | 402.2 | 404.4 | 404.4 | -9.15 (-2.21%) | 148,628 |
| 5 Dec 2017 | INR | 425 | 425 | 410.55 | 413.55 | 413.55 | -8.75 (-2.07%) | 106,369 |
| 4 Dec 2017 | INR | 415 | 437.4 | 402.3 | 422.3 | 422.3 | +10.3 (+2.50%) | 391,353 |
| 1 Dec 2017 | INR | 425 | 428.7 | 410 | 412 | 412 | -5.2 (-1.25%) | 224,798 |
| 30 Nov 2017 | INR | 416.7 | 426.15 | 408 | 417.2 | 417.2 | +0.1 (+0.02%) | 535,531 |
| 29 Nov 2017 | INR | 376 | 428.65 | 374.9 | 417.1 | 417.1 | +42.8 (+11.43%) | 890,789 |
| 28 Nov 2017 | INR | 368.55 | 382.9 | 368.55 | 374.3 | 374.3 | +5.4 (+1.46%) | 62,716 |
| 27 Nov 2017 | INR | 374 | 376.75 | 365.6 | 368.9 | 368.9 | -5.35 (-1.43%) | 38,336 |
| 24 Nov 2017 | INR | 380.5 | 383.9 | 373.15 | 374.25 | 374.25 | -4.65 (-1.23%) | 78,112 |
| 23 Nov 2017 | INR | 378 | 388.6 | 371 | 378.9 | 378.9 | +8.55 (+2.31%) | 225,587 |
| 22 Nov 2017 | INR | 345.55 | 374.6 | 345.55 | 370.35 | 370.35 | +21.85 (+6.27%) | 216,112 |
| 21 Nov 2017 | INR | 345 | 354.9 | 344.65 | 348.5 | 348.5 | +5.9 (+1.72%) | 65,595 |
| 20 Nov 2017 | INR | 344.95 | 348.5 | 340.3 | 342.6 | 342.6 | +0.15 (+0.04%) | 33,580 |
| 17 Nov 2017 | INR | 334 | 344.9 | 334 | 342.45 | 342.45 | +11.15 (+3.37%) | 96,160 |
| 16 Nov 2017 | INR | 337 | 337 | 330 | 331.3 | 331.3 | -2.45 (-0.73%) | 70,358 |
| 15 Nov 2017 | INR | 341.7 | 347.3 | 326.1 | 333.75 | 333.75 | -7.8 (-2.28%) | 79,535 |
| 14 Nov 2017 | INR | 350 | 350.8 | 340.7 | 341.55 | 341.55 | -5.95 (-1.71%) | 36,748 |
| 13 Nov 2017 | INR | 354.6 | 357 | 346 | 347.5 | 347.5 | -2.8 (-0.80%) | 211,011 |
| 10 Nov 2017 | INR | 361 | 362 | 347.25 | 350.3 | 350.3 | -9.9 (-2.75%) | 85,197 |
