| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 458 | 459.95 | 449.9 | 450.9 | 450.9 | -3.55 (-0.78%) | 99,855 |
| 21 Dec 2017 | INR | 440 | 472 | 440 | 454.45 | 454.45 | +12 (+2.71%) | 370,894 |
| 20 Dec 2017 | INR | 445 | 445 | 436.5 | 442.45 | 442.45 | -3.05 (-0.68%) | 125,262 |
| 19 Dec 2017 | INR | 433.5 | 446.85 | 432 | 445.5 | 445.5 | +10.6 (+2.44%) | 435,065 |
| 18 Dec 2017 | INR | 438 | 439.05 | 429 | 434.9 | 434.9 | -4.15 (-0.95%) | 49,225 |
| 15 Dec 2017 | INR | 442.5 | 446 | 437 | 439.05 | 439.05 | +4.5 (+1.04%) | 70,626 |
| 14 Dec 2017 | INR | 434.55 | 438 | 433 | 434.55 | 434.55 | 0.0 (0.0%) | 32,675 |
| 13 Dec 2017 | INR | 437.25 | 440 | 434 | 434.55 | 434.55 | -0.45 (-0.10%) | 48,851 |
| 12 Dec 2017 | INR | 437.85 | 438.9 | 432 | 435 | 435 | -4.7 (-1.07%) | 35,698 |
| 11 Dec 2017 | INR | 441 | 443.8 | 436.65 | 439.7 | 439.7 | -2.7 (-0.61%) | 90,895 |
| 8 Dec 2017 | INR | 435.55 | 446 | 427 | 442.4 | 442.4 | +2.8 (+0.64%) | 469,640 |
| 7 Dec 2017 | INR | 434 | 441 | 426.25 | 439.6 | 439.6 | +8.25 (+1.91%) | 163,933 |
| 6 Dec 2017 | INR | 429 | 434.95 | 425 | 431.35 | 431.35 | +2.25 (+0.52%) | 152,293 |
| 5 Dec 2017 | INR | 433 | 433 | 418 | 429.1 | 429.1 | -1.2 (-0.28%) | 129,246 |
| 4 Dec 2017 | INR | 446.9 | 446.95 | 428.2 | 430.3 | 430.3 | -11.35 (-2.57%) | 122,982 |
| 1 Dec 2017 | INR | 450 | 455 | 440 | 441.65 | 441.65 | -5.95 (-1.33%) | 137,028 |
| 30 Nov 2017 | INR | 445.5 | 455 | 445.35 | 447.6 | 447.6 | -0.8 (-0.18%) | 129,143 |
| 29 Nov 2017 | INR | 447 | 461.25 | 442 | 448.4 | 448.4 | +1.9 (+0.43%) | 445,404 |
| 28 Nov 2017 | INR | 448 | 451.3 | 438.6 | 446.5 | 446.5 | -3.2 (-0.71%) | 155,667 |
| 27 Nov 2017 | INR | 447 | 457 | 443 | 449.7 | 449.7 | +1.55 (+0.35%) | 269,238 |
| 24 Nov 2017 | INR | 428.9 | 452 | 427.25 | 448.15 | 448.15 | +20.85 (+4.88%) | 1,805,688 |
| 23 Nov 2017 | INR | 426 | 431 | 426 | 427.3 | 427.3 | +1.45 (+0.34%) | 108,904 |
| 22 Nov 2017 | INR | 428.9 | 429 | 421.9 | 425.85 | 425.85 | +1.85 (+0.44%) | 87,422 |
| 21 Nov 2017 | INR | 421 | 432.9 | 421 | 424 | 424 | +5.65 (+1.35%) | 536,434 |
| 20 Nov 2017 | INR | 418 | 421 | 414.1 | 418.35 | 418.35 | +10.4 (+2.55%) | 277,728 |
| 17 Nov 2017 | INR | 418 | 418.9 | 405.1 | 407.95 | 407.95 | -7.35 (-1.77%) | 222,289 |
| 16 Nov 2017 | INR | 420.25 | 422 | 413.15 | 415.3 | 415.3 | -6.4 (-1.52%) | 106,384 |
| 15 Nov 2017 | INR | 425 | 426 | 418 | 421.7 | 421.7 | -3.35 (-0.79%) | 271,204 |
| 14 Nov 2017 | INR | 423.5 | 428.95 | 419 | 425.05 | 425.05 | -1.65 (-0.39%) | 258,651 |
| 13 Nov 2017 | INR | 429 | 430.8 | 423.1 | 426.7 | 426.7 | -2.8 (-0.65%) | 442,628 |
