| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 431.95 | 443.9 | 422.95 | 438.95 | 438.95 | +13.35 (+3.14%) | 15,532 |
| 20 Dec 2017 | INR | 414.9 | 446.25 | 410 | 425.6 | 425.6 | +11 (+2.65%) | 31,170 |
| 19 Dec 2017 | INR | 410 | 420 | 404.3 | 414.6 | 414.6 | +9.25 (+2.28%) | 10,193 |
| 18 Dec 2017 | INR | 381.3 | 408 | 380 | 405.35 | 405.35 | +13.7 (+3.50%) | 10,991 |
| 15 Dec 2017 | INR | 399.9 | 409.2 | 389.8 | 391.65 | 391.65 | +0.95 (+0.24%) | 13,744 |
| 14 Dec 2017 | INR | 397.1 | 401 | 387.8 | 390.7 | 390.7 | -4.45 (-1.13%) | 4,713 |
| 13 Dec 2017 | INR | 408.15 | 410.5 | 392 | 395.15 | 395.15 | -15.6 (-3.80%) | 5,275 |
| 12 Dec 2017 | INR | 412.4 | 416.15 | 406.2 | 410.75 | 410.75 | +2 (+0.49%) | 187,719 |
| 11 Dec 2017 | INR | 417.15 | 419.2 | 406.5 | 408.75 | 408.75 | -11.1 (-2.64%) | 24,006 |
| 8 Dec 2017 | INR | 413 | 426 | 411.25 | 419.85 | 419.85 | +5.75 (+1.39%) | 18,796 |
| 7 Dec 2017 | INR | 403.65 | 417.45 | 401.5 | 414.1 | 414.1 | +14.45 (+3.62%) | 41,245 |
| 6 Dec 2017 | INR | 400.75 | 406.95 | 395.4 | 399.65 | 399.65 | -1.2 (-0.30%) | 8,952 |
| 5 Dec 2017 | INR | 403.05 | 406.8 | 379.05 | 400.85 | 400.85 | -1.2 (-0.30%) | 14,014 |
| 4 Dec 2017 | INR | 410.1 | 413.5 | 389.4 | 402.05 | 402.05 | -10.2 (-2.47%) | 43,173 |
| 1 Dec 2017 | INR | 410 | 432.9 | 407 | 412.25 | 412.25 | -1.15 (-0.28%) | 40,768 |
| 30 Nov 2017 | INR | 408.2 | 422.75 | 407.95 | 413.4 | 413.4 | +1.6 (+0.39%) | 30,739 |
| 29 Nov 2017 | INR | 409.5 | 419.2 | 401.3 | 411.8 | 411.8 | +4.85 (+1.19%) | 32,878 |
| 28 Nov 2017 | INR | 420.15 | 420.65 | 402.8 | 406.95 | 406.95 | -9.85 (-2.36%) | 73,864 |
| 27 Nov 2017 | INR | 394.9 | 432 | 394.4 | 416.8 | 416.8 | +28.8 (+7.42%) | 149,608 |
| 24 Nov 2017 | INR | 380 | 396.4 | 380 | 388 | 388 | +14 (+3.74%) | 79,950 |
| 23 Nov 2017 | INR | 377.1 | 385 | 371 | 374 | 374 | +2.8 (+0.75%) | 14,918 |
| 22 Nov 2017 | INR | 368.4 | 381 | 363.2 | 371.2 | 371.2 | +3.9 (+1.06%) | 50,700 |
| 21 Nov 2017 | INR | 337 | 383.35 | 335 | 367.3 | 367.3 | +40.5 (+12.39%) | 228,705 |
| 20 Nov 2017 | INR | 312.85 | 331.25 | 306.25 | 326.8 | 326.8 | +11.7 (+3.71%) | 13,899 |
| 17 Nov 2017 | INR | 313.95 | 321.25 | 313.95 | 315.1 | 315.1 | +0.5 (+0.16%) | 8,870 |
| 16 Nov 2017 | INR | 312.25 | 322 | 310.9 | 314.6 | 314.6 | +4.8 (+1.55%) | 4,448 |
| 15 Nov 2017 | INR | 317.8 | 326 | 308.2 | 309.8 | 309.8 | -5.85 (-1.85%) | 14,291 |
| 14 Nov 2017 | INR | 316.8 | 324.85 | 307.1 | 315.65 | 315.65 | +11.45 (+3.76%) | 19,045 |
| 13 Nov 2017 | INR | 305 | 318.9 | 301.1 | 304.2 | 304.2 | +6 (+2.01%) | 15,735 |
| 10 Nov 2017 | INR | 292.1 | 301 | 291.85 | 298.2 | 298.2 | +5.8 (+1.98%) | 3,527 |
