| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 381.1 | 393.6 | 380.6 | 391.4 | 391.4 | +10.8 (+2.84%) | 1,347,790 |
| 20 Dec 2017 | INR | 377.45 | 386.2 | 375.65 | 380.6 | 380.6 | +4.45 (+1.18%) | 1,100,547 |
| 19 Dec 2017 | INR | 371 | 377.75 | 371 | 376.15 | 376.15 | +5.4 (+1.46%) | 697,793 |
| 18 Dec 2017 | INR | 362.9 | 379.4 | 347.2 | 370.75 | 370.75 | +7.7 (+2.12%) | 1,861,283 |
| 15 Dec 2017 | INR | 365 | 370.4 | 360.25 | 363.05 | 363.05 | +2.75 (+0.76%) | 806,949 |
| 14 Dec 2017 | INR | 361.95 | 364.55 | 351 | 360.3 | 360.3 | -1.15 (-0.32%) | 1,175,331 |
| 13 Dec 2017 | INR | 371 | 375.3 | 359.25 | 361.45 | 361.45 | -9.75 (-2.63%) | 936,296 |
| 12 Dec 2017 | INR | 382.5 | 383.1 | 370.1 | 371.2 | 371.2 | -10.25 (-2.69%) | 647,700 |
| 11 Dec 2017 | INR | 390 | 390 | 380.2 | 381.45 | 381.45 | -1.85 (-0.48%) | 506,386 |
| 8 Dec 2017 | INR | 382.9 | 388.4 | 381.7 | 383.3 | 383.3 | +2.35 (+0.62%) | 816,358 |
| 7 Dec 2017 | INR | 370.85 | 382.3 | 370 | 380.95 | 380.95 | +11.7 (+3.17%) | 1,398,720 |
| 6 Dec 2017 | INR | 371 | 376.55 | 367.45 | 369.25 | 369.25 | -3.75 (-1.01%) | 1,256,986 |
| 5 Dec 2017 | INR | 377.9 | 378.15 | 365.1 | 373 | 373 | -4.25 (-1.13%) | 1,573,664 |
| 4 Dec 2017 | INR | 377.2 | 385.6 | 370.25 | 377.25 | 377.25 | +1.25 (+0.33%) | 1,412,109 |
| 1 Dec 2017 | INR | 391.9 | 396.65 | 372.2 | 376 | 376 | -11.4 (-2.94%) | 1,391,184 |
| 30 Nov 2017 | INR | 394 | 399.7 | 385.25 | 387.4 | 387.4 | -9.35 (-2.36%) | 2,227,102 |
| 29 Nov 2017 | INR | 401.55 | 404 | 395 | 396.75 | 396.75 | -3.6 (-0.90%) | 838,822 |
| 28 Nov 2017 | INR | 410 | 410.85 | 397.65 | 400.35 | 400.35 | -8.85 (-2.16%) | 1,195,250 |
| 27 Nov 2017 | INR | 411.8 | 413.35 | 406.65 | 409.2 | 409.2 | -5.8 (-1.40%) | 827,912 |
| 24 Nov 2017 | INR | 408.8 | 417.4 | 403.25 | 415 | 415 | +12.4 (+3.08%) | 3,122,306 |
| 23 Nov 2017 | INR | 400.15 | 408.3 | 396.1 | 402.6 | 402.6 | +0.75 (+0.19%) | 1,503,360 |
| 22 Nov 2017 | INR | 399.45 | 405.9 | 391.5 | 401.85 | 401.85 | +3.3 (+0.83%) | 1,638,970 |
| 21 Nov 2017 | INR | 408 | 411.05 | 393.95 | 398.55 | 398.55 | -5.5 (-1.36%) | 1,846,697 |
| 20 Nov 2017 | INR | 390 | 408 | 386.5 | 404.05 | 404.05 | +14.1 (+3.62%) | 3,223,457 |
| 17 Nov 2017 | INR | 389 | 399.4 | 385.7 | 389.95 | 389.95 | +5.2 (+1.35%) | 2,669,756 |
| 16 Nov 2017 | INR | 384 | 389.5 | 380.4 | 384.75 | 384.75 | +4.45 (+1.17%) | 1,405,245 |
| 15 Nov 2017 | INR | 388 | 391.8 | 372.9 | 380.3 | 380.3 | -8.3 (-2.14%) | 3,286,769 |
| 14 Nov 2017 | INR | 372.7 | 394.7 | 370.85 | 388.6 | 388.6 | +17.65 (+4.76%) | 4,535,124 |
| 13 Nov 2017 | INR | 384 | 384.4 | 370 | 370.95 | 370.95 | -11.4 (-2.98%) | 1,810,886 |
| 10 Nov 2017 | INR | 378.8 | 391 | 375 | 382.35 | 382.35 | +3.65 (+0.96%) | 3,239,914 |
