| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 557 | 600 | 556 | 577.2 | 577.2 | +40 (+7.45%) | 20,758 |
| 20 Dec 2017 | INR | 442.1 | 537.2 | 435.65 | 537.2 | 537.2 | +89.5 (+19.99%) | 15,013 |
| 19 Dec 2017 | INR | 448.9 | 456 | 445 | 447.7 | 447.7 | -2.55 (-0.57%) | 2,317 |
| 18 Dec 2017 | INR | 455 | 460 | 431.2 | 450.25 | 450.25 | -4.65 (-1.02%) | 2,871 |
| 15 Dec 2017 | INR | 455 | 465 | 450 | 454.9 | 454.9 | +6.9 (+1.54%) | 1,389 |
| 14 Dec 2017 | INR | 450 | 465 | 441.5 | 448 | 448 | -2 (-0.44%) | 2,281 |
| 13 Dec 2017 | INR | 450.1 | 468.8 | 448.1 | 450 | 450 | -0.85 (-0.19%) | 2,544 |
| 12 Dec 2017 | INR | 465.5 | 471 | 448.9 | 450.85 | 450.85 | -24.75 (-5.20%) | 5,087 |
| 11 Dec 2017 | INR | 487.8 | 487.8 | 455 | 475.6 | 475.6 | +3.75 (+0.79%) | 1,694 |
| 8 Dec 2017 | INR | 475.5 | 485 | 470 | 471.85 | 471.85 | -3.65 (-0.77%) | 3,650 |
| 7 Dec 2017 | INR | 480 | 510 | 470 | 475.5 | 475.5 | -3.05 (-0.64%) | 2,503 |
| 6 Dec 2017 | INR | 491.9 | 498.9 | 476 | 478.55 | 478.55 | -12.8 (-2.61%) | 899 |
| 5 Dec 2017 | INR | 490 | 492.5 | 481 | 491.35 | 491.35 | +8.75 (+1.81%) | 652 |
| 4 Dec 2017 | INR | 510 | 510 | 481 | 482.6 | 482.6 | -15.5 (-3.11%) | 1,451 |
| 1 Dec 2017 | INR | 549 | 549 | 495 | 498.1 | 498.1 | -1.9 (-0.38%) | 2,367 |
| 30 Nov 2017 | INR | 530 | 530 | 480 | 500 | 500 | -28.15 (-5.33%) | 2,535 |
| 29 Nov 2017 | INR | 531.1 | 532 | 517.1 | 528.15 | 528.15 | -13.35 (-2.47%) | 1,791 |
| 28 Nov 2017 | INR | 533 | 549.8 | 530 | 541.5 | 541.5 | +9.85 (+1.85%) | 3,641 |
| 27 Nov 2017 | INR | 543.9 | 543.9 | 520.05 | 531.65 | 531.65 | -2.35 (-0.44%) | 701 |
| 24 Nov 2017 | INR | 563 | 563 | 530 | 534 | 534 | -13.15 (-2.40%) | 1,909 |
| 23 Nov 2017 | INR | 561.1 | 564.9 | 545 | 547.15 | 547.15 | -16.05 (-2.85%) | 13,818 |
| 22 Nov 2017 | INR | 548.5 | 567.5 | 548.5 | 563.2 | 563.2 | +15.8 (+2.89%) | 1,217 |
| 21 Nov 2017 | INR | 579.95 | 585 | 520.2 | 547.4 | 547.4 | -19.45 (-3.43%) | 3,102 |
| 20 Nov 2017 | INR | 563 | 578.8 | 525.5 | 566.85 | 566.85 | +32.05 (+5.99%) | 9,743 |
| 17 Nov 2017 | INR | 486 | 535.05 | 486 | 534.8 | 534.8 | +48.35 (+9.94%) | 8,126 |
| 16 Nov 2017 | INR | 462 | 488.9 | 462 | 486.45 | 486.45 | +19.6 (+4.20%) | 1,036 |
| 15 Nov 2017 | INR | 497 | 497 | 455.05 | 466.85 | 466.85 | -31.45 (-6.31%) | 3,896 |
| 14 Nov 2017 | INR | 500 | 520 | 493 | 498.3 | 498.3 | -0.6 (-0.12%) | 1,886 |
| 13 Nov 2017 | INR | 549.8 | 549.8 | 483.55 | 498.9 | 498.9 | -36.3 (-6.78%) | 6,266 |
| 10 Nov 2017 | INR | 555.55 | 555.55 | 526 | 535.2 | 535.2 | -15.1 (-2.74%) | 3,908 |
