| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 461 | 467.95 | 450.95 | 457.8 | 457.8 | -0.95 (-0.21%) | 24,524 |
| 21 Dec 2017 | INR | 464 | 467.95 | 449.2 | 458.75 | 458.75 | -2.7 (-0.59%) | 25,944 |
| 20 Dec 2017 | INR | 470 | 470 | 458 | 461.45 | 461.45 | -9.6 (-2.04%) | 32,208 |
| 19 Dec 2017 | INR | 478 | 483 | 465.7 | 471.05 | 471.05 | -0.55 (-0.12%) | 24,621 |
| 18 Dec 2017 | INR | 471 | 473.1 | 454 | 471.6 | 471.6 | +2.4 (+0.51%) | 11,771 |
| 15 Dec 2017 | INR | 468.65 | 479 | 463.6 | 469.2 | 469.2 | +7.5 (+1.62%) | 16,371 |
| 14 Dec 2017 | INR | 469.9 | 469.9 | 458.4 | 461.7 | 461.7 | -3.55 (-0.76%) | 26,248 |
| 13 Dec 2017 | INR | 472 | 477 | 463.25 | 465.25 | 465.25 | -6.05 (-1.28%) | 18,146 |
| 12 Dec 2017 | INR | 465.5 | 483.95 | 462 | 471.3 | 471.3 | +7.75 (+1.67%) | 63,498 |
| 11 Dec 2017 | INR | 474.8 | 474.8 | 460.5 | 463.55 | 463.55 | -6.4 (-1.36%) | 24,440 |
| 8 Dec 2017 | INR | 484.9 | 488.65 | 465.2 | 469.95 | 469.95 | -10.65 (-2.22%) | 40,216 |
| 7 Dec 2017 | INR | 470 | 485.05 | 470 | 480.6 | 480.6 | +10.4 (+2.21%) | 58,656 |
| 6 Dec 2017 | INR | 466.25 | 479 | 463.5 | 470.2 | 470.2 | +5.35 (+1.15%) | 64,525 |
| 5 Dec 2017 | INR | 467.6 | 479.9 | 460 | 464.85 | 464.85 | -0.9 (-0.19%) | 90,602 |
| 4 Dec 2017 | INR | 464.05 | 479.85 | 460.1 | 465.75 | 465.75 | +4 (+0.87%) | 56,812 |
| 1 Dec 2017 | INR | 463.85 | 487.5 | 455.1 | 461.75 | 461.75 | +1.55 (+0.34%) | 120,190 |
| 30 Nov 2017 | INR | 466.3 | 470 | 458 | 460.2 | 460.2 | -4.25 (-0.92%) | 11,332 |
| 29 Nov 2017 | INR | 462.15 | 476.5 | 457.5 | 464.45 | 464.45 | +1.55 (+0.33%) | 28,853 |
| 28 Nov 2017 | INR | 452.05 | 468.4 | 450.05 | 462.9 | 462.9 | +10.85 (+2.40%) | 20,973 |
| 27 Nov 2017 | INR | 461 | 461.45 | 450.5 | 452.05 | 452.05 | -4.55 (-1.00%) | 10,209 |
| 24 Nov 2017 | INR | 458.2 | 469.9 | 455 | 456.6 | 456.6 | -8.7 (-1.87%) | 15,435 |
| 23 Nov 2017 | INR | 467.8 | 468.9 | 455.25 | 465.3 | 465.3 | +1.55 (+0.33%) | 16,765 |
| 22 Nov 2017 | INR | 470 | 475 | 462.05 | 463.75 | 463.75 | -1.35 (-0.29%) | 49,594 |
| 21 Nov 2017 | INR | 445.45 | 479 | 445.45 | 465.1 | 465.1 | +21.4 (+4.82%) | 107,805 |
| 20 Nov 2017 | INR | 443 | 453.05 | 436.5 | 443.7 | 443.7 | +4.6 (+1.05%) | 56,530 |
| 17 Nov 2017 | INR | 431.35 | 446 | 431.35 | 439.1 | 439.1 | +7.75 (+1.80%) | 31,975 |
| 16 Nov 2017 | INR | 442.95 | 443 | 429.1 | 431.35 | 431.35 | +2.95 (+0.69%) | 8,648 |
| 15 Nov 2017 | INR | 449.6 | 449.6 | 425 | 428.4 | 428.4 | -9.3 (-2.12%) | 23,315 |
| 14 Nov 2017 | INR | 438.95 | 442 | 428.8 | 437.7 | 437.7 | +13.85 (+3.27%) | 49,529 |
| 13 Nov 2017 | INR | 423.8 | 429 | 419.4 | 423.85 | 423.85 | -0.5 (-0.12%) | 9,107 |
