| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 381.25 | 381.25 | 353.2 | 375.8 | 375.8 | +12.7 (+3.50%) | 101,173 |
| 20 Dec 2017 | INR | 363.1 | 363.1 | 363.1 | 363.1 | 363.1 | +17.25 (+4.99%) | 1,880 |
| 19 Dec 2017 | INR | 345.85 | 345.85 | 345.85 | 345.85 | 345.85 | +16.45 (+4.99%) | 10,617 |
| 18 Dec 2017 | INR | 329.4 | 329.4 | 307 | 329.4 | 329.4 | +15.65 (+4.99%) | 28,263 |
| 15 Dec 2017 | INR | 313.75 | 313.75 | 305 | 313.75 | 313.75 | +14.9 (+4.99%) | 143,498 |
| 14 Dec 2017 | INR | 293.85 | 298.85 | 293.8 | 298.85 | 298.85 | +14.2 (+4.99%) | 26,640 |
| 13 Dec 2017 | INR | 271.1 | 284.65 | 264 | 284.65 | 284.65 | +13.55 (+5.00%) | 43,549 |
| 12 Dec 2017 | INR | 274 | 284 | 257.25 | 271.1 | 271.1 | +0.35 (+0.13%) | 134,183 |
| 11 Dec 2017 | INR | 270 | 270.75 | 258.55 | 270.75 | 270.75 | +12.85 (+4.98%) | 107,172 |
| 8 Dec 2017 | INR | 245 | 257.9 | 241 | 257.9 | 257.9 | +12.25 (+4.99%) | 142,146 |
| 7 Dec 2017 | INR | 243.55 | 254 | 243.55 | 245.65 | 245.65 | -10.7 (-4.17%) | 118,924 |
| 6 Dec 2017 | INR | 256.35 | 256.35 | 256.35 | 256.35 | 256.35 | -13.45 (-4.99%) | 423 |
| 5 Dec 2017 | INR | 269.8 | 269.8 | 269.8 | 269.8 | 269.8 | -14.15 (-4.98%) | 1,112 |
| 4 Dec 2017 | INR | 283.95 | 283.95 | 283.95 | 283.95 | 283.95 | -31.5 (-9.99%) | 748 |
| 1 Dec 2017 | INR | 315.45 | 315.45 | 315.45 | 315.45 | 315.45 | -35 (-9.99%) | 170 |
| 30 Nov 2017 | INR | 350.45 | 350.45 | 350.45 | 350.45 | 350.45 | -38.9 (-9.99%) | 475 |
| 29 Nov 2017 | INR | 389.35 | 389.35 | 389.35 | 389.35 | 389.35 | -20.45 (-4.99%) | 117 |
| 28 Nov 2017 | INR | 409.8 | 409.8 | 409.8 | 409.8 | 409.8 | -21.55 (-5.00%) | 11 |
| 27 Nov 2017 | INR | 431.35 | 431.35 | 431.35 | 431.35 | 431.35 | -22.7 (-5.00%) | 12 |
| 24 Nov 2017 | INR | 454.05 | 454.05 | 454.05 | 454.05 | 454.05 | -23.85 (-4.99%) | 100 |
| 23 Nov 2017 | INR | 477.9 | 477.9 | 477.9 | 477.9 | 477.9 | -25.15 (-5.00%) | 16 |
| 22 Nov 2017 | INR | 503.05 | 503.05 | 503.05 | 503.05 | 503.05 | -26.45 (-5.00%) | 39 |
| 21 Nov 2017 | INR | 529.5 | 529.5 | 529.5 | 529.5 | 529.5 | -27.85 (-5.00%) | 29 |
| 20 Nov 2017 | INR | 557.35 | 557.35 | 557.35 | 557.35 | 557.35 | -29.3 (-4.99%) | 105 |
| 17 Nov 2017 | INR | 586.65 | 586.65 | 586.65 | 586.65 | 586.65 | -30.85 (-5.00%) | 118 |
| 16 Nov 2017 | INR | 650 | 650 | 617.5 | 617.5 | 617.5 | 0.0 (0.0%) | 247 |
