| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 400 | 400 | 390 | 395.2 | 395.2 | +2.25 (+0.57%) | 22,026 |
| 20 Dec 2017 | INR | 404 | 404 | 390 | 392.95 | 392.95 | -3.55 (-0.90%) | 24,098 |
| 19 Dec 2017 | INR | 407 | 407 | 388.55 | 396.5 | 396.5 | 0.0 (0.0%) | 37,536 |
| 18 Dec 2017 | INR | 392 | 405 | 374.35 | 396.5 | 396.5 | +2.45 (+0.62%) | 33,263 |
| 15 Dec 2017 | INR | 396 | 408.6 | 385 | 394.05 | 394.05 | +0.95 (+0.24%) | 32,506 |
| 14 Dec 2017 | INR | 399 | 405.6 | 385.55 | 393.1 | 393.1 | -3.25 (-0.82%) | 20,422 |
| 13 Dec 2017 | INR | 400 | 408.95 | 394 | 396.35 | 396.35 | -3.65 (-0.91%) | 17,033 |
| 12 Dec 2017 | INR | 407.5 | 409 | 395.2 | 400 | 400 | -9.15 (-2.24%) | 21,242 |
| 11 Dec 2017 | INR | 428.8 | 429 | 407 | 409.15 | 409.15 | -8.55 (-2.05%) | 35,076 |
| 8 Dec 2017 | INR | 417.7 | 417.7 | 413 | 417.7 | 417.7 | +19.85 (+4.99%) | 54,686 |
| 7 Dec 2017 | INR | 392.9 | 397.85 | 390 | 397.85 | 397.85 | +18.9 (+4.99%) | 24,127 |
| 6 Dec 2017 | INR | 385 | 398.75 | 373.4 | 378.95 | 378.95 | -14.1 (-3.59%) | 48,942 |
| 5 Dec 2017 | INR | 404.45 | 404.45 | 384.25 | 393.05 | 393.05 | -11.4 (-2.82%) | 40,329 |
| 4 Dec 2017 | INR | 406 | 412 | 398 | 404.45 | 404.45 | -2.65 (-0.65%) | 29,129 |
| 1 Dec 2017 | INR | 418.7 | 419.95 | 405.55 | 407.1 | 407.1 | -3.4 (-0.83%) | 28,862 |
| 30 Nov 2017 | INR | 422.85 | 422.85 | 394.6 | 410.5 | 410.5 | -4.85 (-1.17%) | 24,812 |
| 29 Nov 2017 | INR | 425.9 | 425.9 | 410 | 415.35 | 415.35 | -3.2 (-0.76%) | 24,286 |
| 28 Nov 2017 | INR | 426.9 | 428.8 | 415 | 418.55 | 418.55 | +1.2 (+0.29%) | 28,148 |
| 27 Nov 2017 | INR | 420 | 430 | 409 | 417.35 | 417.35 | -7 (-1.65%) | 35,441 |
| 24 Nov 2017 | INR | 427 | 435 | 421.1 | 424.35 | 424.35 | -2.6 (-0.61%) | 24,451 |
| 23 Nov 2017 | INR | 439.95 | 440 | 414.1 | 426.95 | 426.95 | -8.9 (-2.04%) | 38,496 |
| 22 Nov 2017 | INR | 420 | 440 | 420 | 435.85 | 435.85 | +14.7 (+3.49%) | 46,569 |
| 21 Nov 2017 | INR | 426.5 | 439.5 | 417.1 | 421.15 | 421.15 | -9.1 (-2.12%) | 40,422 |
| 20 Nov 2017 | INR | 440 | 441.45 | 425 | 430.25 | 430.25 | -10.55 (-2.39%) | 35,881 |
| 17 Nov 2017 | INR | 450 | 459.35 | 438.1 | 440.8 | 440.8 | +3.3 (+0.75%) | 85,394 |
| 16 Nov 2017 | INR | 395.9 | 437.5 | 395.9 | 437.5 | 437.5 | +20.8 (+4.99%) | 116,907 |
| 15 Nov 2017 | INR | 416.7 | 428 | 416.7 | 416.7 | 416.7 | -21.9 (-4.99%) | 35,675 |
| 14 Nov 2017 | INR | 443 | 448.4 | 438.6 | 438.6 | 438.6 | -23.05 (-4.99%) | 35,679 |
| 13 Nov 2017 | INR | 474.5 | 483.9 | 455.55 | 461.65 | 461.65 | -9 (-1.91%) | 399,185 |
| 10 Nov 2017 | INR | 480 | 494.4 | 460 | 470.65 | 470.65 | -21.25 (-4.32%) | 733,118 |
