| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 456.3 | 474.6 | 456.25 | 463.8 | 463.8 | -0.1 (-0.02%) | 6,293 |
| 21 Dec 2017 | INR | 470 | 475.3 | 462.3 | 463.9 | 463.9 | -5.45 (-1.16%) | 7,269 |
| 20 Dec 2017 | INR | 454 | 470 | 452.05 | 469.35 | 469.35 | +14.5 (+3.19%) | 16,036 |
| 19 Dec 2017 | INR | 453.45 | 470.05 | 452.05 | 454.85 | 454.85 | +4.55 (+1.01%) | 15,303 |
| 18 Dec 2017 | INR | 463.85 | 470.95 | 382.55 | 450.3 | 450.3 | -10.35 (-2.25%) | 10,653 |
| 15 Dec 2017 | INR | 468.65 | 479.7 | 456.9 | 460.65 | 460.65 | +0.4 (+0.09%) | 13,430 |
| 14 Dec 2017 | INR | 463 | 470 | 458.1 | 460.25 | 460.25 | -0.35 (-0.08%) | 7,347 |
| 13 Dec 2017 | INR | 450.1 | 464 | 450.1 | 460.6 | 460.6 | +6.7 (+1.48%) | 7,787 |
| 12 Dec 2017 | INR | 450.25 | 466 | 450.25 | 453.9 | 453.9 | -4.8 (-1.05%) | 9,871 |
| 11 Dec 2017 | INR | 473.95 | 473.95 | 456 | 458.7 | 458.7 | -5.3 (-1.14%) | 10,851 |
| 8 Dec 2017 | INR | 466.3 | 469 | 455 | 464 | 464 | -1.3 (-0.28%) | 10,120 |
| 7 Dec 2017 | INR | 477 | 477 | 462 | 465.3 | 465.3 | +0.35 (+0.08%) | 9,916 |
| 6 Dec 2017 | INR | 461.05 | 469.95 | 455 | 464.95 | 464.95 | +6.45 (+1.41%) | 6,231 |
| 5 Dec 2017 | INR | 470 | 470 | 454.3 | 458.5 | 458.5 | -8.1 (-1.74%) | 5,440 |
| 4 Dec 2017 | INR | 473.05 | 484.95 | 462.55 | 466.6 | 466.6 | -12.85 (-2.68%) | 11,320 |
| 1 Dec 2017 | INR | 495 | 504.6 | 474 | 479.45 | 479.45 | -7 (-1.44%) | 42,125 |
| 30 Nov 2017 | INR | 453.25 | 494 | 453.25 | 486.45 | 486.45 | +24.4 (+5.28%) | 33,393 |
| 29 Nov 2017 | INR | 468 | 473 | 460 | 462.05 | 462.05 | -4.05 (-0.87%) | 7,124 |
| 28 Nov 2017 | INR | 475 | 478.9 | 459.4 | 466.1 | 466.1 | -7 (-1.48%) | 6,001 |
| 27 Nov 2017 | INR | 475.05 | 481 | 470 | 473.1 | 473.1 | -3.4 (-0.71%) | 8,746 |
| 24 Nov 2017 | INR | 476.5 | 486 | 473.05 | 476.5 | 476.5 | -0.3 (-0.06%) | 12,051 |
| 23 Nov 2017 | INR | 450 | 480.25 | 450 | 476.8 | 476.8 | +18.85 (+4.12%) | 51,365 |
| 22 Nov 2017 | INR | 457.95 | 466.05 | 450.1 | 457.95 | 457.95 | -0.4 (-0.09%) | 16,692 |
| 21 Nov 2017 | INR | 457.8 | 463 | 449.6 | 458.35 | 458.35 | +4.05 (+0.89%) | 9,982 |
| 20 Nov 2017 | INR | 452.75 | 462 | 450.5 | 454.3 | 454.3 | +2.4 (+0.53%) | 6,874 |
| 17 Nov 2017 | INR | 453.8 | 457.3 | 447 | 451.9 | 451.9 | +0.8 (+0.18%) | 8,681 |
| 16 Nov 2017 | INR | 442 | 458 | 441.1 | 451.1 | 451.1 | +8.5 (+1.92%) | 15,348 |
| 15 Nov 2017 | INR | 445 | 447.4 | 435.15 | 442.6 | 442.6 | -2.85 (-0.64%) | 17,256 |
| 14 Nov 2017 | INR | 449.7 | 449.7 | 433 | 445.45 | 445.45 | +1.7 (+0.38%) | 15,485 |
| 13 Nov 2017 | INR | 433 | 445.45 | 433 | 443.75 | 443.75 | +2.9 (+0.66%) | 20,794 |
