| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 397.2 | 405 | 397.15 | 400.85 | 400.85 | +1.45 (+0.36%) | 5,525 |
| 20 Dec 2017 | INR | 399.95 | 406.6 | 395.55 | 399.4 | 399.4 | +0.7 (+0.18%) | 21,366 |
| 19 Dec 2017 | INR | 404 | 405 | 396 | 398.7 | 398.7 | +4.2 (+1.06%) | 5,111 |
| 18 Dec 2017 | INR | 387 | 404.75 | 379 | 394.5 | 394.5 | -4.4 (-1.10%) | 14,172 |
| 15 Dec 2017 | INR | 395 | 408.25 | 395 | 398.9 | 398.9 | +4 (+1.01%) | 12,512 |
| 14 Dec 2017 | INR | 406.8 | 410.25 | 392.05 | 394.9 | 394.9 | -5.4 (-1.35%) | 21,534 |
| 13 Dec 2017 | INR | 381.95 | 419 | 381.95 | 400.3 | 400.3 | +12.8 (+3.30%) | 64,587 |
| 12 Dec 2017 | INR | 387.7 | 400 | 383.45 | 387.5 | 387.5 | -2.75 (-0.70%) | 39,973 |
| 11 Dec 2017 | INR | 392.55 | 395 | 386.4 | 390.25 | 390.25 | +1.8 (+0.46%) | 19,065 |
| 8 Dec 2017 | INR | 393 | 399.4 | 386.1 | 388.45 | 388.45 | -2.4 (-0.61%) | 13,652 |
| 7 Dec 2017 | INR | 380 | 402.75 | 380 | 390.85 | 390.85 | +1.05 (+0.27%) | 22,069 |
| 6 Dec 2017 | INR | 388.7 | 396.55 | 384.15 | 389.8 | 389.8 | -1.05 (-0.27%) | 18,601 |
| 5 Dec 2017 | INR | 383 | 399.75 | 383 | 390.85 | 390.85 | -11 (-2.74%) | 7,178 |
| 4 Dec 2017 | INR | 414.55 | 415.1 | 401.1 | 401.85 | 401.85 | -7.95 (-1.94%) | 15,666 |
| 1 Dec 2017 | INR | 412.1 | 427.05 | 406.75 | 409.8 | 409.8 | +0.4 (+0.10%) | 23,232 |
| 30 Nov 2017 | INR | 410 | 422 | 406.05 | 409.4 | 409.4 | +4.6 (+1.14%) | 50,435 |
| 29 Nov 2017 | INR | 378.7 | 422.4 | 368 | 404.8 | 404.8 | +29.7 (+7.92%) | 107,716 |
| 28 Nov 2017 | INR | 375 | 381.2 | 372 | 375.1 | 375.1 | +3 (+0.81%) | 4,020 |
| 27 Nov 2017 | INR | 373.65 | 375 | 366.05 | 372.1 | 372.1 | +1.7 (+0.46%) | 2,957 |
| 24 Nov 2017 | INR | 374.6 | 374.65 | 368.3 | 370.4 | 370.4 | -1.25 (-0.34%) | 3,098 |
| 23 Nov 2017 | INR | 371.05 | 375.25 | 370.05 | 371.65 | 371.65 | -2.3 (-0.62%) | 2,230 |
| 22 Nov 2017 | INR | 374.85 | 381 | 372.15 | 373.95 | 373.95 | +6.7 (+1.82%) | 8,508 |
| 21 Nov 2017 | INR | 367.25 | 375 | 366.05 | 367.25 | 367.25 | -1.35 (-0.37%) | 3,502 |
| 20 Nov 2017 | INR | 369.75 | 371.2 | 366 | 368.6 | 368.6 | +0.1 (+0.03%) | 2,312 |
| 17 Nov 2017 | INR | 365.05 | 370.1 | 365.05 | 368.5 | 368.5 | +6.25 (+1.73%) | 3,702 |
| 16 Nov 2017 | INR | 363.65 | 368.3 | 361 | 362.25 | 362.25 | -0.5 (-0.14%) | 3,344 |
| 15 Nov 2017 | INR | 370.9 | 370.9 | 360 | 362.75 | 362.75 | -5.7 (-1.55%) | 2,555 |
| 14 Nov 2017 | INR | 369.6 | 374.75 | 367.5 | 368.45 | 368.45 | -2.4 (-0.65%) | 4,045 |
| 13 Nov 2017 | INR | 384 | 384 | 367 | 370.85 | 370.85 | -1.7 (-0.46%) | 4,060 |
| 10 Nov 2017 | INR | 368 | 378 | 368 | 372.55 | 372.55 | +0.9 (+0.24%) | 6,201 |
