| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 427.5 | 436.25 | 426.8 | 432.6 | 432.6 | +8.45 (+1.99%) | 109,525 |
| 20 Dec 2017 | INR | 424 | 427.15 | 422.5 | 424.15 | 424.15 | +3.3 (+0.78%) | 67,291 |
| 19 Dec 2017 | INR | 422.95 | 424.5 | 418.2 | 420.85 | 420.85 | -1.35 (-0.32%) | 47,686 |
| 18 Dec 2017 | INR | 423 | 425 | 412.05 | 422.2 | 422.2 | +3.35 (+0.80%) | 111,335 |
| 15 Dec 2017 | INR | 416 | 421.1 | 414.2 | 418.85 | 418.85 | +5.7 (+1.38%) | 64,728 |
| 14 Dec 2017 | INR | 417.45 | 418.9 | 409.15 | 413.15 | 413.15 | -2.65 (-0.64%) | 43,526 |
| 13 Dec 2017 | INR | 420 | 420 | 414 | 415.8 | 415.8 | -3.05 (-0.73%) | 18,804 |
| 12 Dec 2017 | INR | 422 | 425 | 416.35 | 418.85 | 418.85 | -0.4 (-0.10%) | 58,535 |
| 11 Dec 2017 | INR | 418.65 | 424.4 | 414.05 | 419.25 | 419.25 | +0.6 (+0.14%) | 93,150 |
| 8 Dec 2017 | INR | 426 | 430 | 417.55 | 418.65 | 418.65 | -5.9 (-1.39%) | 85,979 |
| 7 Dec 2017 | INR | 420 | 434.9 | 418.85 | 424.55 | 424.55 | +5.8 (+1.39%) | 271,749 |
| 6 Dec 2017 | INR | 410 | 419.9 | 408.65 | 418.75 | 418.75 | +5.5 (+1.33%) | 89,782 |
| 5 Dec 2017 | INR | 413.5 | 415 | 407 | 413.25 | 413.25 | +1.85 (+0.45%) | 50,831 |
| 4 Dec 2017 | INR | 403 | 415.4 | 399 | 411.4 | 411.4 | +9.9 (+2.47%) | 101,545 |
| 1 Dec 2017 | INR | 415 | 422 | 398 | 401.5 | 401.5 | -10.7 (-2.60%) | 181,695 |
| 30 Nov 2017 | INR | 407 | 413.75 | 400 | 412.2 | 412.2 | +2.95 (+0.72%) | 202,324 |
| 29 Nov 2017 | INR | 405 | 419.4 | 402.15 | 409.25 | 409.25 | +4.7 (+1.16%) | 296,245 |
| 28 Nov 2017 | INR | 399 | 409.85 | 398.2 | 404.55 | 404.55 | +0.9 (+0.22%) | 118,232 |
| 27 Nov 2017 | INR | 397.4 | 408.8 | 392 | 403.65 | 403.65 | +6.25 (+1.57%) | 98,391 |
| 24 Nov 2017 | INR | 407.9 | 407.9 | 395.8 | 397.4 | 397.4 | +0.75 (+0.19%) | 98,104 |
| 23 Nov 2017 | INR | 388.95 | 401 | 381.6 | 396.65 | 396.65 | +11.05 (+2.87%) | 149,365 |
| 22 Nov 2017 | INR | 391 | 394.95 | 384.05 | 385.6 | 385.6 | -4.05 (-1.04%) | 134,487 |
| 21 Nov 2017 | INR | 402.9 | 412 | 387 | 389.65 | 389.65 | -3.7 (-0.94%) | 449,787 |
| 20 Nov 2017 | INR | 389.85 | 409.3 | 388 | 393.35 | 393.35 | +7.3 (+1.89%) | 403,966 |
| 17 Nov 2017 | INR | 387.5 | 402 | 383.5 | 386.05 | 386.05 | -0.35 (-0.09%) | 229,579 |
| 16 Nov 2017 | INR | 381.1 | 388.95 | 381.1 | 386.4 | 386.4 | +3.75 (+0.98%) | 32,236 |
| 15 Nov 2017 | INR | 380.5 | 387.9 | 380.5 | 382.65 | 382.65 | -1.85 (-0.48%) | 60,842 |
| 14 Nov 2017 | INR | 389.85 | 393.9 | 381.65 | 384.5 | 384.5 | -2.1 (-0.54%) | 49,721 |
| 13 Nov 2017 | INR | 397.1 | 399.9 | 384 | 386.6 | 386.6 | -11.5 (-2.89%) | 72,880 |
| 10 Nov 2017 | INR | 387 | 402.3 | 387 | 398.1 | 398.1 | +8.95 (+2.30%) | 394,853 |
