| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 482.9 | 482.9 | 470.2 | 473.35 | 473.35 | -5.85 (-1.22%) | 1,012,203 |
| 20 Dec 2017 | INR | 475.3 | 488.8 | 470.8 | 479.2 | 479.2 | +4.85 (+1.02%) | 1,332,420 |
| 19 Dec 2017 | INR | 461.4 | 478 | 461 | 474.35 | 474.35 | +13.8 (+3.00%) | 1,904,353 |
| 18 Dec 2017 | INR | 448 | 473 | 442 | 460.55 | 460.55 | -1.1 (-0.24%) | 1,158,347 |
| 15 Dec 2017 | INR | 449.2 | 465.5 | 448.5 | 461.65 | 461.65 | +15.8 (+3.54%) | 2,297,801 |
| 14 Dec 2017 | INR | 453.05 | 458.65 | 442.95 | 445.85 | 445.85 | -7.55 (-1.67%) | 1,368,738 |
| 13 Dec 2017 | INR | 458.6 | 465.5 | 450.45 | 453.4 | 453.4 | -4.2 (-0.92%) | 1,816,921 |
| 12 Dec 2017 | INR | 478.6 | 479.75 | 453.4 | 457.6 | 457.6 | -21 (-4.39%) | 3,339,990 |
| 11 Dec 2017 | INR | 455.25 | 480.5 | 452.4 | 478.6 | 478.6 | +26.2 (+5.79%) | 3,242,374 |
| 8 Dec 2017 | INR | 459.95 | 460.7 | 448.9 | 452.4 | 452.4 | -3.25 (-0.71%) | 876,547 |
| 7 Dec 2017 | INR | 444.05 | 457.6 | 444.05 | 455.65 | 455.65 | +11.9 (+2.68%) | 2,070,420 |
| 6 Dec 2017 | INR | 442.1 | 447.15 | 435.7 | 443.75 | 443.75 | +1.7 (+0.38%) | 1,940,367 |
| 5 Dec 2017 | INR | 442.15 | 445.6 | 428.15 | 442.05 | 442.05 | -0.6 (-0.14%) | 2,376,937 |
| 4 Dec 2017 | INR | 444.95 | 447.4 | 435.5 | 442.65 | 442.65 | +1.6 (+0.36%) | 1,311,507 |
| 1 Dec 2017 | INR | 443.8 | 461.2 | 438.6 | 441.05 | 441.05 | +2.65 (+0.60%) | 3,562,347 |
| 30 Nov 2017 | INR | 450 | 450.35 | 435.15 | 438.4 | 438.4 | -11.4 (-2.53%) | 2,674,317 |
| 29 Nov 2017 | INR | 444.5 | 454 | 431.55 | 449.8 | 449.8 | +4.85 (+1.09%) | 1,698,329 |
| 28 Nov 2017 | INR | 444.95 | 450.9 | 438.65 | 444.95 | 444.95 | +1.8 (+0.41%) | 1,304,111 |
| 27 Nov 2017 | INR | 446 | 447.7 | 438.85 | 443.15 | 443.15 | -4.1 (-0.92%) | 979,604 |
| 24 Nov 2017 | INR | 438.4 | 451.9 | 437.2 | 447.25 | 447.25 | +9.75 (+2.23%) | 1,759,363 |
| 23 Nov 2017 | INR | 431 | 444 | 430.35 | 437.5 | 437.5 | +4.5 (+1.04%) | 1,806,501 |
| 22 Nov 2017 | INR | 435 | 440.55 | 430.5 | 433 | 433 | -4.5 (-1.03%) | 513,875 |
| 21 Nov 2017 | INR | 437.9 | 440.9 | 426.7 | 437.5 | 437.5 | +1.7 (+0.39%) | 962,977 |
| 20 Nov 2017 | INR | 438 | 443.65 | 432.1 | 435.8 | 435.8 | -2.4 (-0.55%) | 799,083 |
| 17 Nov 2017 | INR | 440.6 | 445.1 | 434.05 | 438.2 | 438.2 | +0.5 (+0.11%) | 800,842 |
| 16 Nov 2017 | INR | 446.4 | 451 | 433.55 | 437.7 | 437.7 | -4.75 (-1.07%) | 1,281,891 |
| 15 Nov 2017 | INR | 439.95 | 453.5 | 430.9 | 442.45 | 442.45 | +2.8 (+0.64%) | 2,542,148 |
| 14 Nov 2017 | INR | 428 | 441.9 | 424.7 | 439.65 | 439.65 | +6.1 (+1.41%) | 1,565,470 |
| 13 Nov 2017 | INR | 412 | 439.75 | 412 | 433.55 | 433.55 | +18.3 (+4.41%) | 3,241,285 |
| 10 Nov 2017 | INR | 420 | 422 | 412 | 415.25 | 415.25 | -7 (-1.66%) | 583,605 |
