| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 426.95 | 444.4 | 398.25 | 402.6 | 402.6 | -14.95 (-3.58%) | 75,814 |
| 22 Dec 2017 | INR | 445 | 445 | 410.15 | 417.55 | 417.55 | +11.25 (+2.77%) | 212,589 |
| 21 Dec 2017 | INR | 383 | 406.3 | 382.7 | 406.3 | 406.3 | +36.9 (+9.99%) | 222,529 |
| 20 Dec 2017 | INR | 335.2 | 369.4 | 327.1 | 369.4 | 369.4 | +33.55 (+9.99%) | 72,729 |
| 19 Dec 2017 | INR | 354.6 | 354.6 | 316.6 | 335.85 | 335.85 | -11.05 (-3.19%) | 36,856 |
| 18 Dec 2017 | INR | 350 | 358.8 | 310 | 346.9 | 346.9 | +2.8 (+0.81%) | 54,657 |
| 15 Dec 2017 | INR | 335 | 349.6 | 332.1 | 344.1 | 344.1 | +19.85 (+6.12%) | 65,870 |
| 14 Dec 2017 | INR | 352.8 | 358.95 | 319 | 324.25 | 324.25 | -27.5 (-7.82%) | 90,814 |
| 13 Dec 2017 | INR | 376 | 378.95 | 341.55 | 351.75 | 351.75 | -24.2 (-6.44%) | 37,419 |
| 12 Dec 2017 | INR | 386 | 392.1 | 373 | 375.95 | 375.95 | -8.45 (-2.20%) | 31,506 |
| 11 Dec 2017 | INR | 403 | 403 | 380.15 | 384.4 | 384.4 | -5.8 (-1.49%) | 28,917 |
| 8 Dec 2017 | INR | 399 | 408.7 | 386.05 | 390.2 | 390.2 | -8.8 (-2.21%) | 43,507 |
| 7 Dec 2017 | INR | 391 | 410 | 386 | 399 | 399 | +12.65 (+3.27%) | 52,464 |
| 6 Dec 2017 | INR | 400.05 | 410 | 382.55 | 386.35 | 386.35 | -16.3 (-4.05%) | 40,228 |
| 5 Dec 2017 | INR | 412.95 | 414.35 | 396 | 402.65 | 402.65 | -9.1 (-2.21%) | 33,548 |
| 4 Dec 2017 | INR | 425 | 429.3 | 400 | 411.75 | 411.75 | -4.85 (-1.16%) | 35,422 |
| 1 Dec 2017 | INR | 409 | 426.95 | 400 | 416.6 | 416.6 | +6.9 (+1.68%) | 59,600 |
| 30 Nov 2017 | INR | 436 | 436 | 408.15 | 409.7 | 409.7 | -19.9 (-4.63%) | 50,965 |
| 29 Nov 2017 | INR | 442.8 | 449.95 | 425.55 | 429.6 | 429.6 | -14.5 (-3.27%) | 60,258 |
| 28 Nov 2017 | INR | 444.65 | 444.65 | 425.25 | 444.1 | 444.1 | +20.6 (+4.86%) | 168,367 |
| 27 Nov 2017 | INR | 400.35 | 423.5 | 387 | 423.5 | 423.5 | +20.15 (+5.00%) | 45,089 |
| 24 Nov 2017 | INR | 422.05 | 431.8 | 401 | 403.35 | 403.35 | -18.45 (-4.37%) | 53,195 |
| 23 Nov 2017 | INR | 441.9 | 442.3 | 421.55 | 421.8 | 421.8 | -21.9 (-4.94%) | 64,537 |
| 22 Nov 2017 | INR | 435 | 454.9 | 415.15 | 443.7 | 443.7 | +6.7 (+1.53%) | 160,602 |
| 21 Nov 2017 | INR | 463 | 463 | 437 | 437 | 437 | -22.95 (-4.99%) | 55,945 |
| 20 Nov 2017 | INR | 495.95 | 499.75 | 458.35 | 459.95 | 459.95 | -22.5 (-4.66%) | 136,071 |
| 17 Nov 2017 | INR | 483 | 483 | 470.1 | 482.45 | 482.45 | +22.45 (+4.88%) | 145,949 |
| 16 Nov 2017 | INR | 416.2 | 460 | 416.2 | 460 | 460 | +21.9 (+5.00%) | 193,249 |
| 15 Nov 2017 | INR | 442 | 442.5 | 438.1 | 438.1 | 438.1 | -23.05 (-5.00%) | 20,163 |
| 14 Nov 2017 | INR | 502.85 | 502.85 | 455.05 | 461.15 | 461.15 | -17.8 (-3.72%) | 517,308 |
