| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 480.45 | 484.95 | 470.05 | 473.6 | 473.6 | -8.15 (-1.69%) | 10,628 |
| 21 Dec 2017 | INR | 487.4 | 487.4 | 478.05 | 481.75 | 481.75 | -0.65 (-0.13%) | 4,011 |
| 20 Dec 2017 | INR | 481.95 | 487.95 | 475.2 | 482.4 | 482.4 | +7.25 (+1.53%) | 5,176 |
| 19 Dec 2017 | INR | 474 | 485.9 | 462.25 | 475.15 | 475.15 | +4.2 (+0.89%) | 13,746 |
| 18 Dec 2017 | INR | 478 | 490 | 468.85 | 470.95 | 470.95 | -8.1 (-1.69%) | 15,401 |
| 15 Dec 2017 | INR | 484 | 484 | 475 | 479.05 | 479.05 | +0.8 (+0.17%) | 13,710 |
| 14 Dec 2017 | INR | 487.95 | 490 | 476.25 | 478.25 | 478.25 | -12.95 (-2.64%) | 24,331 |
| 13 Dec 2017 | INR | 499.95 | 500 | 480.25 | 491.2 | 491.2 | -6.45 (-1.30%) | 20,233 |
| 12 Dec 2017 | INR | 502 | 504 | 488 | 497.65 | 497.65 | +2.1 (+0.42%) | 22,681 |
| 11 Dec 2017 | INR | 504 | 504 | 494 | 495.55 | 495.55 | -5.2 (-1.04%) | 12,473 |
| 8 Dec 2017 | INR | 489.15 | 504 | 482.05 | 500.75 | 500.75 | +12.45 (+2.55%) | 21,995 |
| 7 Dec 2017 | INR | 501.25 | 503.45 | 479.05 | 488.3 | 488.3 | -10.05 (-2.02%) | 13,874 |
| 6 Dec 2017 | INR | 506.95 | 506.95 | 496.5 | 498.35 | 498.35 | -0.7 (-0.14%) | 6,474 |
| 5 Dec 2017 | INR | 516.3 | 516.3 | 496 | 499.05 | 499.05 | -14.25 (-2.78%) | 16,624 |
| 4 Dec 2017 | INR | 529 | 529.4 | 511.2 | 513.3 | 513.3 | -11.9 (-2.27%) | 10,334 |
| 1 Dec 2017 | INR | 524.25 | 530 | 512.05 | 525.2 | 525.2 | +5.6 (+1.08%) | 42,171 |
| 30 Nov 2017 | INR | 512 | 525 | 505.3 | 519.6 | 519.6 | +6.8 (+1.33%) | 27,391 |
| 29 Nov 2017 | INR | 495.55 | 519.7 | 486.55 | 512.8 | 512.8 | +19.2 (+3.89%) | 28,690 |
| 28 Nov 2017 | INR | 500 | 507.95 | 490 | 493.6 | 493.6 | -2.5 (-0.50%) | 26,724 |
| 27 Nov 2017 | INR | 510.05 | 519.7 | 485 | 496.1 | 496.1 | -16.1 (-3.14%) | 31,605 |
| 24 Nov 2017 | INR | 499 | 520 | 488 | 512.2 | 512.2 | +14.15 (+2.84%) | 77,297 |
| 23 Nov 2017 | INR | 496 | 501 | 482.1 | 498.05 | 498.05 | +6.45 (+1.31%) | 39,999 |
| 22 Nov 2017 | INR | 450.7 | 511.45 | 434.2 | 491.6 | 491.6 | +42.85 (+9.55%) | 255,308 |
| 21 Nov 2017 | INR | 432 | 455 | 432 | 448.75 | 448.75 | +5.15 (+1.16%) | 60,665 |
| 20 Nov 2017 | INR | 453 | 455 | 436.05 | 443.6 | 443.6 | -4.95 (-1.10%) | 29,119 |
| 17 Nov 2017 | INR | 435 | 455 | 433.95 | 448.55 | 448.55 | +13.8 (+3.17%) | 52,559 |
| 16 Nov 2017 | INR | 434.9 | 445 | 428.45 | 434.75 | 434.75 | +2.75 (+0.64%) | 133,980 |
| 15 Nov 2017 | INR | 404.95 | 463.95 | 402.1 | 432 | 432 | +34.05 (+8.56%) | 411,019 |
| 14 Nov 2017 | INR | 409 | 410 | 395 | 397.95 | 397.95 | -3.35 (-0.83%) | 15,156 |
| 13 Nov 2017 | INR | 423 | 423 | 389.2 | 401.3 | 401.3 | -6.8 (-1.67%) | 23,389 |
