| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2017 | INR | 389.75 | 395 | 383.05 | 388 | 388 | +1.9 (+0.49%) | 93,958 |
| 27 Dec 2017 | INR | 386.5 | 392 | 384.1 | 386.1 | 386.1 | -2.9 (-0.75%) | 448,058 |
| 26 Dec 2017 | INR | 391 | 395 | 383 | 389 | 389 | -0.75 (-0.19%) | 137,548 |
| 22 Dec 2017 | INR | 389.8 | 391.4 | 383 | 389.75 | 389.75 | +1.85 (+0.48%) | 167,981 |
| 21 Dec 2017 | INR | 400 | 402 | 384.85 | 387.9 | 387.9 | -9.8 (-2.46%) | 229,021 |
| 20 Dec 2017 | INR | 390.9 | 405 | 386.55 | 397.7 | 397.7 | +8.05 (+2.07%) | 108,131 |
| 19 Dec 2017 | INR | 392 | 393 | 386.05 | 389.65 | 389.65 | -0.2 (-0.05%) | 125,684 |
| 18 Dec 2017 | INR | 398.5 | 398.5 | 380.05 | 389.85 | 389.85 | -4.3 (-1.09%) | 132,666 |
| 15 Dec 2017 | INR | 397.5 | 400 | 392.55 | 394.15 | 394.15 | -0.8 (-0.20%) | 102,875 |
| 14 Dec 2017 | INR | 392 | 395.3 | 385.1 | 394.95 | 394.95 | +7.7 (+1.99%) | 96,762 |
| 13 Dec 2017 | INR | 395 | 400.45 | 381.5 | 387.25 | 387.25 | -10.15 (-2.55%) | 150,990 |
| 12 Dec 2017 | INR | 403 | 410 | 395.05 | 397.4 | 397.4 | -2.55 (-0.64%) | 124,816 |
| 11 Dec 2017 | INR | 399.65 | 400.95 | 398.05 | 399.95 | 399.95 | +3.5 (+0.88%) | 112,432 |
| 8 Dec 2017 | INR | 401.2 | 412.55 | 395.05 | 396.45 | 396.45 | -3.3 (-0.83%) | 190,136 |
| 7 Dec 2017 | INR | 398 | 409.65 | 396 | 399.75 | 399.75 | +6.65 (+1.69%) | 208,734 |
| 6 Dec 2017 | INR | 401.8 | 401.8 | 390.2 | 393.1 | 393.1 | -6.7 (-1.68%) | 42,783 |
| 5 Dec 2017 | INR | 398.8 | 402 | 395.55 | 399.8 | 399.8 | -0.15 (-0.04%) | 142,264 |
| 4 Dec 2017 | INR | 408.2 | 413.9 | 395.1 | 399.95 | 399.95 | -4.2 (-1.04%) | 335,170 |
| 1 Dec 2017 | INR | 423.8 | 429.9 | 401 | 404.15 | 404.15 | -16.5 (-3.92%) | 195,857 |
| 30 Nov 2017 | INR | 402.6 | 425.55 | 402.55 | 420.65 | 420.65 | +17.35 (+4.30%) | 607,716 |
| 29 Nov 2017 | INR | 405.2 | 412.4 | 400.85 | 403.3 | 403.3 | -4.1 (-1.01%) | 66,222 |
| 28 Nov 2017 | INR | 402.2 | 415 | 400 | 407.4 | 407.4 | +5.2 (+1.29%) | 118,978 |
| 27 Nov 2017 | INR | 395.8 | 409.95 | 395.75 | 402.2 | 402.2 | +6.35 (+1.60%) | 186,705 |
| 24 Nov 2017 | INR | 406 | 406.7 | 393 | 395.85 | 395.85 | -8.85 (-2.19%) | 138,947 |
| 23 Nov 2017 | INR | 400 | 422.4 | 397.15 | 404.7 | 404.7 | +6.8 (+1.71%) | 241,365 |
| 22 Nov 2017 | INR | 402 | 405 | 392.25 | 397.9 | 397.9 | -2.7 (-0.67%) | 89,309 |
| 21 Nov 2017 | INR | 404.9 | 412.9 | 397 | 400.6 | 400.6 | -5.05 (-1.24%) | 135,281 |
| 20 Nov 2017 | INR | 412.2 | 423.8 | 401 | 405.65 | 405.65 | -6.55 (-1.59%) | 322,448 |
| 17 Nov 2017 | INR | 414.7 | 429 | 408.1 | 412.2 | 412.2 | -0.65 (-0.16%) | 424,713 |
| 16 Nov 2017 | INR | 392.2 | 424 | 387.3 | 412.85 | 412.85 | +21.3 (+5.44%) | 577,915 |
