| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 446 | 447.2 | 434.95 | 440.55 | 440.55 | -5.3 (-1.19%) | 88,149 |
| 20 Dec 2017 | INR | 451.45 | 456 | 442 | 445.85 | 445.85 | -4.65 (-1.03%) | 132,418 |
| 19 Dec 2017 | INR | 449 | 457.8 | 444.8 | 450.5 | 450.5 | +8.2 (+1.85%) | 200,225 |
| 18 Dec 2017 | INR | 448.8 | 448.8 | 426.85 | 442.3 | 442.3 | -2.5 (-0.56%) | 157,141 |
| 15 Dec 2017 | INR | 441 | 448 | 435 | 444.8 | 444.8 | +12.45 (+2.88%) | 131,434 |
| 14 Dec 2017 | INR | 446.7 | 448.75 | 427.05 | 432.35 | 432.35 | -8.3 (-1.88%) | 187,649 |
| 13 Dec 2017 | INR | 442.5 | 448.5 | 436.8 | 440.65 | 440.65 | -3.2 (-0.72%) | 283,390 |
| 12 Dec 2017 | INR | 430 | 453.35 | 425.3 | 443.85 | 443.85 | +10.2 (+2.35%) | 512,301 |
| 11 Dec 2017 | INR | 420 | 436.3 | 419.55 | 433.65 | 433.65 | +17.3 (+4.16%) | 453,960 |
| 8 Dec 2017 | INR | 408 | 419.95 | 406.45 | 416.35 | 416.35 | +9.95 (+2.45%) | 375,925 |
| 7 Dec 2017 | INR | 405.95 | 408.9 | 403.35 | 406.4 | 406.4 | +5.95 (+1.49%) | 264,111 |
| 6 Dec 2017 | INR | 389.45 | 403.6 | 386.05 | 400.45 | 400.45 | +10.1 (+2.59%) | 256,391 |
| 5 Dec 2017 | INR | 392 | 394.3 | 383.8 | 390.35 | 390.35 | -0.4 (-0.10%) | 136,768 |
| 4 Dec 2017 | INR | 394.5 | 400 | 385.3 | 390.75 | 390.75 | -0.8 (-0.20%) | 165,088 |
| 1 Dec 2017 | INR | 399.05 | 410.95 | 388.15 | 391.55 | 391.55 | -4.25 (-1.07%) | 351,477 |
| 30 Nov 2017 | INR | 404.9 | 404.9 | 387.3 | 395.8 | 395.8 | -4 (-1.00%) | 245,120 |
| 29 Nov 2017 | INR | 415.75 | 415.75 | 398.25 | 399.8 | 399.8 | -11 (-2.68%) | 434,333 |
| 28 Nov 2017 | INR | 410 | 415.55 | 408 | 410.8 | 410.8 | +6.15 (+1.52%) | 382,286 |
| 27 Nov 2017 | INR | 387.4 | 407 | 383.05 | 404.65 | 404.65 | +21.4 (+5.58%) | 757,026 |
| 24 Nov 2017 | INR | 370 | 384.95 | 369 | 383.25 | 383.25 | +15.05 (+4.09%) | 280,134 |
| 23 Nov 2017 | INR | 376 | 380 | 363 | 368.2 | 368.2 | +7.15 (+1.98%) | 374,332 |
| 22 Nov 2017 | INR | 364.5 | 371.9 | 354.55 | 361.05 | 361.05 | +0.95 (+0.26%) | 251,973 |
| 21 Nov 2017 | INR | 355 | 363.85 | 354 | 360.1 | 360.1 | +3.35 (+0.94%) | 83,937 |
| 20 Nov 2017 | INR | 370 | 370 | 352.75 | 356.75 | 356.75 | -6.1 (-1.68%) | 267,751 |
| 17 Nov 2017 | INR | 353 | 367 | 352.15 | 362.85 | 362.85 | +15.95 (+4.60%) | 178,479 |
| 16 Nov 2017 | INR | 345 | 352.1 | 344.8 | 346.9 | 346.9 | +4.5 (+1.31%) | 68,096 |
| 15 Nov 2017 | INR | 352.25 | 356.6 | 336.35 | 342.4 | 342.4 | -10.75 (-3.04%) | 115,891 |
| 14 Nov 2017 | INR | 361 | 364.5 | 348 | 353.15 | 353.15 | -7.45 (-2.07%) | 137,228 |
| 13 Nov 2017 | INR | 379 | 385 | 356 | 360.6 | 360.6 | -16.6 (-4.40%) | 400,050 |
| 10 Nov 2017 | INR | 360 | 381.2 | 352 | 377.2 | 377.2 | +18.35 (+5.11%) | 244,700 |
