| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 513.5 | 534 | 510 | 520.15 | 520.15 | +12.75 (+2.51%) | 18,115 |
| 21 Dec 2017 | INR | 497 | 524.65 | 494.95 | 507.4 | 507.4 | +18.3 (+3.74%) | 23,269 |
| 20 Dec 2017 | INR | 455 | 500 | 450 | 489.1 | 489.1 | +39.2 (+8.71%) | 27,984 |
| 19 Dec 2017 | INR | 441.95 | 450 | 436 | 449.9 | 449.9 | +16.5 (+3.81%) | 7,031 |
| 18 Dec 2017 | INR | 432 | 439.95 | 411.25 | 433.4 | 433.4 | +1.7 (+0.39%) | 2,987 |
| 15 Dec 2017 | INR | 443.95 | 443.95 | 428 | 431.7 | 431.7 | -1.65 (-0.38%) | 9,063 |
| 14 Dec 2017 | INR | 435.05 | 448 | 425.4 | 433.35 | 433.35 | -1.1 (-0.25%) | 4,339 |
| 13 Dec 2017 | INR | 438.05 | 450 | 433 | 434.45 | 434.45 | -9.9 (-2.23%) | 5,919 |
| 12 Dec 2017 | INR | 434.5 | 454.8 | 428.4 | 444.35 | 444.35 | +9.3 (+2.14%) | 13,939 |
| 11 Dec 2017 | INR | 426 | 437.95 | 423 | 435.05 | 435.05 | +9.4 (+2.21%) | 11,209 |
| 8 Dec 2017 | INR | 418.05 | 433.9 | 406.1 | 425.65 | 425.65 | +6.4 (+1.53%) | 19,618 |
| 7 Dec 2017 | INR | 407.4 | 421.95 | 407.4 | 419.25 | 419.25 | +9.75 (+2.38%) | 2,593 |
| 6 Dec 2017 | INR | 412 | 421.95 | 408.05 | 409.5 | 409.5 | -6.6 (-1.59%) | 3,362 |
| 5 Dec 2017 | INR | 415.05 | 423.75 | 412.25 | 416.1 | 416.1 | +1.3 (+0.31%) | 2,952 |
| 4 Dec 2017 | INR | 421 | 428.95 | 412 | 414.8 | 414.8 | -9.05 (-2.14%) | 3,926 |
| 1 Dec 2017 | INR | 434.5 | 438 | 418.55 | 423.85 | 423.85 | -6 (-1.40%) | 4,586 |
| 30 Nov 2017 | INR | 421 | 438 | 410.2 | 429.85 | 429.85 | +7.8 (+1.85%) | 5,180 |
| 29 Nov 2017 | INR | 422 | 432.95 | 417.1 | 422.05 | 422.05 | -6.55 (-1.53%) | 4,816 |
| 28 Nov 2017 | INR | 431 | 435 | 425 | 428.6 | 428.6 | -1.25 (-0.29%) | 2,743 |
| 27 Nov 2017 | INR | 440 | 440 | 425.1 | 429.85 | 429.85 | -9.7 (-2.21%) | 7,167 |
| 24 Nov 2017 | INR | 426 | 450 | 420.05 | 439.55 | 439.55 | +16.4 (+3.88%) | 23,559 |
| 23 Nov 2017 | INR | 420.85 | 435 | 415.6 | 423.15 | 423.15 | +6.55 (+1.57%) | 9,780 |
| 22 Nov 2017 | INR | 414.15 | 424 | 413.1 | 416.6 | 416.6 | +4.85 (+1.18%) | 5,291 |
| 21 Nov 2017 | INR | 418.5 | 423.75 | 410.3 | 411.75 | 411.75 | -2 (-0.48%) | 4,608 |
| 20 Nov 2017 | INR | 416.8 | 418.85 | 406.15 | 413.75 | 413.75 | +4.4 (+1.07%) | 1,694 |
| 17 Nov 2017 | INR | 412 | 419.75 | 402.15 | 409.35 | 409.35 | -3.95 (-0.96%) | 4,405 |
| 16 Nov 2017 | INR | 425.15 | 430 | 407 | 413.3 | 413.3 | -1.55 (-0.37%) | 5,026 |
| 15 Nov 2017 | INR | 432 | 455 | 412 | 414.85 | 414.85 | -11.4 (-2.67%) | 4,482 |
| 14 Nov 2017 | INR | 426.5 | 432.3 | 416 | 426.25 | 426.25 | +9.7 (+2.33%) | 5,863 |
| 13 Nov 2017 | INR | 417 | 428 | 414.5 | 416.55 | 416.55 | -0.05 (-0.01%) | 9,348 |
