| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 402 | 405 | 394.3 | 404.5 | 404.5 | +3.3 (+0.82%) | 6,902 |
| 21 Dec 2017 | INR | 396 | 405.2 | 393.25 | 401.2 | 401.2 | +0.25 (+0.06%) | 15,577 |
| 20 Dec 2017 | INR | 395.05 | 405 | 391.45 | 400.95 | 400.95 | +0.4 (+0.10%) | 18,698 |
| 19 Dec 2017 | INR | 386 | 408.05 | 385 | 400.55 | 400.55 | +8.45 (+2.16%) | 18,823 |
| 18 Dec 2017 | INR | 385.8 | 400 | 380 | 392.1 | 392.1 | -2.9 (-0.73%) | 9,094 |
| 15 Dec 2017 | INR | 398.95 | 401.15 | 391.65 | 395 | 395 | +7.25 (+1.87%) | 12,943 |
| 14 Dec 2017 | INR | 393.05 | 396.9 | 384.2 | 387.75 | 387.75 | -9.2 (-2.32%) | 11,183 |
| 13 Dec 2017 | INR | 405 | 405 | 388 | 396.95 | 396.95 | -4.5 (-1.12%) | 18,271 |
| 12 Dec 2017 | INR | 399.3 | 406 | 399.3 | 401.45 | 401.45 | +4.4 (+1.11%) | 29,775 |
| 11 Dec 2017 | INR | 409.95 | 412.35 | 393.25 | 397.05 | 397.05 | -13 (-3.17%) | 15,464 |
| 8 Dec 2017 | INR | 402.9 | 423.4 | 377.05 | 410.05 | 410.05 | +16.9 (+4.30%) | 51,783 |
| 7 Dec 2017 | INR | 388 | 402.95 | 382.85 | 393.15 | 393.15 | +9.4 (+2.45%) | 18,172 |
| 6 Dec 2017 | INR | 379.75 | 385 | 375.1 | 383.75 | 383.75 | +3.75 (+0.99%) | 7,683 |
| 5 Dec 2017 | INR | 386 | 386 | 375 | 380 | 380 | -5.8 (-1.50%) | 309,496 |
| 4 Dec 2017 | INR | 389 | 389.25 | 368.1 | 385.8 | 385.8 | -2.6 (-0.67%) | 30,835 |
| 1 Dec 2017 | INR | 402.9 | 404.85 | 385 | 388.4 | 388.4 | -19.85 (-4.86%) | 27,376 |
| 30 Nov 2017 | INR | 394.2 | 415.05 | 386.5 | 408.25 | 408.25 | +18.65 (+4.79%) | 267,948 |
| 29 Nov 2017 | INR | 408.1 | 412.7 | 386.1 | 389.6 | 389.6 | -8.55 (-2.15%) | 449,168 |
| 28 Nov 2017 | INR | 407.05 | 409.9 | 395.25 | 398.15 | 398.15 | -8.1 (-1.99%) | 18,872 |
| 27 Nov 2017 | INR | 404 | 407.8 | 397.3 | 406.25 | 406.25 | +8 (+2.01%) | 46,508 |
| 24 Nov 2017 | INR | 403 | 404.75 | 395.05 | 398.25 | 398.25 | +0.35 (+0.09%) | 25,722 |
| 23 Nov 2017 | INR | 397.95 | 401 | 392.05 | 397.9 | 397.9 | +1.65 (+0.42%) | 29,066 |
| 22 Nov 2017 | INR | 397 | 402.9 | 392.2 | 396.25 | 396.25 | +1.7 (+0.43%) | 39,568 |
| 21 Nov 2017 | INR | 378.1 | 395 | 378.05 | 394.55 | 394.55 | +9.65 (+2.51%) | 33,289 |
| 20 Nov 2017 | INR | 375 | 390 | 374.95 | 384.9 | 384.9 | +5.2 (+1.37%) | 27,220 |
| 17 Nov 2017 | INR | 385.45 | 394.8 | 374.8 | 379.7 | 379.7 | -2.8 (-0.73%) | 45,151 |
| 16 Nov 2017 | INR | 377 | 389.4 | 375.25 | 382.5 | 382.5 | +4.5 (+1.19%) | 31,111 |
| 15 Nov 2017 | INR | 381.8 | 381.9 | 370.1 | 378 | 378 | -5.15 (-1.34%) | 26,840 |
| 14 Nov 2017 | INR | 365.1 | 397 | 365.1 | 383.15 | 383.15 | +16.75 (+4.57%) | 168,574 |
| 13 Nov 2017 | INR | 360 | 378 | 351.1 | 366.4 | 366.4 | -14.15 (-3.72%) | 93,255 |
