| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 305 | 306.55 | 302 | 304.15 | 304.15 | +0.7 (+0.23%) | 54,701 |
| 20 Dec 2017 | INR | 301.4 | 305.5 | 300.25 | 303.45 | 303.45 | +1.15 (+0.38%) | 54,994 |
| 19 Dec 2017 | INR | 300 | 303.35 | 298.6 | 302.3 | 302.3 | +4.85 (+1.63%) | 65,444 |
| 18 Dec 2017 | INR | 295 | 300.35 | 286 | 297.45 | 297.45 | +5 (+1.71%) | 90,493 |
| 15 Dec 2017 | INR | 294.85 | 297.15 | 291.6 | 292.45 | 292.45 | +2.6 (+0.90%) | 75,976 |
| 14 Dec 2017 | INR | 290 | 291.6 | 286.5 | 289.85 | 289.85 | +1.15 (+0.40%) | 30,091 |
| 13 Dec 2017 | INR | 290 | 294.25 | 287.7 | 288.7 | 288.7 | -1.95 (-0.67%) | 59,250 |
| 12 Dec 2017 | INR | 293.1 | 296.45 | 290.05 | 290.65 | 290.65 | -2.35 (-0.80%) | 40,644 |
| 11 Dec 2017 | INR | 295 | 295.15 | 291.2 | 293 | 293 | +1.35 (+0.46%) | 52,132 |
| 8 Dec 2017 | INR | 287.65 | 292.7 | 287.65 | 291.65 | 291.65 | +4 (+1.39%) | 65,770 |
| 7 Dec 2017 | INR | 284 | 288.7 | 281.4 | 287.65 | 287.65 | +1.6 (+0.56%) | 119,568 |
| 6 Dec 2017 | INR | 293 | 293 | 284.8 | 286.05 | 286.05 | -9.15 (-3.10%) | 151,274 |
| 5 Dec 2017 | INR | 298.85 | 298.85 | 294.55 | 295.2 | 295.2 | -3.75 (-1.25%) | 54,021 |
| 4 Dec 2017 | INR | 297.85 | 301.35 | 295.85 | 298.95 | 298.95 | +2.15 (+0.72%) | 49,918 |
| 1 Dec 2017 | INR | 304 | 304 | 296 | 296.8 | 296.8 | -2.85 (-0.95%) | 66,676 |
| 30 Nov 2017 | INR | 303.65 | 305.1 | 298.3 | 299.65 | 299.65 | -3.9 (-1.28%) | 53,090 |
| 29 Nov 2017 | INR | 303.85 | 309.7 | 302.6 | 303.55 | 303.55 | +0.55 (+0.18%) | 140,700 |
| 28 Nov 2017 | INR | 310 | 310 | 301.75 | 303 | 303 | -2.7 (-0.88%) | 50,907 |
| 27 Nov 2017 | INR | 308.75 | 308.75 | 303.3 | 305.7 | 305.7 | -3.65 (-1.18%) | 76,564 |
| 24 Nov 2017 | INR | 315 | 315 | 306.85 | 309.35 | 309.35 | -3.8 (-1.21%) | 77,756 |
| 23 Nov 2017 | INR | 314.4 | 314.65 | 312 | 313.15 | 313.15 | -0.05 (-0.02%) | 42,124 |
| 22 Nov 2017 | INR | 319 | 320.15 | 311.15 | 313.2 | 313.2 | -2.9 (-0.92%) | 71,199 |
| 21 Nov 2017 | INR | 315.2 | 319.15 | 313.7 | 316.1 | 316.1 | +1.15 (+0.37%) | 99,141 |
| 20 Nov 2017 | INR | 310.75 | 315.85 | 306.9 | 314.95 | 314.95 | +4.2 (+1.35%) | 81,728 |
| 17 Nov 2017 | INR | 302 | 312.3 | 302 | 310.75 | 310.75 | +8.95 (+2.97%) | 79,346 |
| 16 Nov 2017 | INR | 293.4 | 303 | 293.4 | 301.8 | 301.8 | +5.35 (+1.80%) | 62,357 |
| 15 Nov 2017 | INR | 305 | 306.45 | 294.8 | 296.45 | 296.45 | -13.4 (-4.32%) | 139,409 |
| 14 Nov 2017 | INR | 314.5 | 314.5 | 308.45 | 309.85 | 309.85 | -0.65 (-0.21%) | 51,629 |
| 13 Nov 2017 | INR | 310 | 314.2 | 309 | 310.5 | 310.5 | -2.45 (-0.78%) | 44,416 |
| 10 Nov 2017 | INR | 312 | 317.2 | 310.7 | 312.95 | 312.95 | -1.3 (-0.41%) | 48,284 |
