| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 364.2 | 369 | 364.15 | 366.95 | 366.95 | +2.05 (+0.56%) | 16,211 |
| 20 Dec 2017 | INR | 364.05 | 368 | 361.85 | 364.9 | 364.9 | +0.9 (+0.25%) | 12,156 |
| 19 Dec 2017 | INR | 359.7 | 368.25 | 359.7 | 364 | 364 | +5.55 (+1.55%) | 12,272 |
| 18 Dec 2017 | INR | 357.95 | 364.65 | 347.8 | 358.45 | 358.45 | +1.55 (+0.43%) | 21,345 |
| 15 Dec 2017 | INR | 364.95 | 365.1 | 355.3 | 356.9 | 356.9 | -5.25 (-1.45%) | 19,164 |
| 14 Dec 2017 | INR | 361 | 370.6 | 355.05 | 362.15 | 362.15 | +1.6 (+0.44%) | 38,886 |
| 13 Dec 2017 | INR | 370 | 375 | 356 | 360.55 | 360.55 | -8.95 (-2.42%) | 30,456 |
| 12 Dec 2017 | INR | 370.95 | 374.95 | 367.25 | 369.5 | 369.5 | -1 (-0.27%) | 11,235 |
| 11 Dec 2017 | INR | 370.05 | 372.55 | 365.5 | 370.5 | 370.5 | +2.85 (+0.78%) | 17,047 |
| 8 Dec 2017 | INR | 365.3 | 372 | 364.4 | 367.65 | 367.65 | +6 (+1.66%) | 15,526 |
| 7 Dec 2017 | INR | 362 | 372 | 359 | 361.65 | 361.65 | +0.1 (+0.03%) | 25,725 |
| 6 Dec 2017 | INR | 351.15 | 372 | 343.15 | 361.55 | 361.55 | +9.95 (+2.83%) | 24,551 |
| 5 Dec 2017 | INR | 356 | 356 | 350.05 | 351.6 | 351.6 | -5.2 (-1.46%) | 8,149 |
| 4 Dec 2017 | INR | 368.45 | 368.55 | 355 | 356.8 | 356.8 | -11.75 (-3.19%) | 21,237 |
| 1 Dec 2017 | INR | 376 | 379 | 367.2 | 368.55 | 368.55 | -3.8 (-1.02%) | 10,938 |
| 30 Nov 2017 | INR | 369.15 | 376.6 | 369 | 372.35 | 372.35 | +1.95 (+0.53%) | 14,726 |
| 29 Nov 2017 | INR | 374.2 | 374.9 | 370 | 370.4 | 370.4 | -3.8 (-1.02%) | 9,037 |
| 28 Nov 2017 | INR | 375 | 378 | 372.5 | 374.2 | 374.2 | +0.4 (+0.11%) | 11,603 |
| 27 Nov 2017 | INR | 379 | 379 | 373 | 373.8 | 373.8 | -3.85 (-1.02%) | 13,648 |
| 24 Nov 2017 | INR | 375.4 | 383 | 375.35 | 377.65 | 377.65 | +1.2 (+0.32%) | 18,200 |
| 23 Nov 2017 | INR | 379.95 | 388.6 | 375.25 | 376.45 | 376.45 | -2.65 (-0.70%) | 28,734 |
| 22 Nov 2017 | INR | 390 | 391 | 378 | 379.1 | 379.1 | -6.95 (-1.80%) | 17,261 |
| 21 Nov 2017 | INR | 389.9 | 390.35 | 385 | 386.05 | 386.05 | -0.25 (-0.06%) | 11,351 |
| 20 Nov 2017 | INR | 388 | 391.95 | 384.8 | 386.3 | 386.3 | -3.85 (-0.99%) | 10,652 |
| 17 Nov 2017 | INR | 394.95 | 394.95 | 388.4 | 390.15 | 390.15 | +3.15 (+0.81%) | 8,568 |
| 16 Nov 2017 | INR | 382.3 | 389.95 | 382.3 | 387 | 387 | +1.4 (+0.36%) | 11,227 |
| 15 Nov 2017 | INR | 391 | 391 | 383.55 | 385.6 | 385.6 | -5.8 (-1.48%) | 6,747 |
| 14 Nov 2017 | INR | 391.35 | 393 | 389.05 | 391.4 | 391.4 | +1.15 (+0.29%) | 14,029 |
| 13 Nov 2017 | INR | 390.05 | 392.9 | 388.75 | 390.25 | 390.25 | -1.3 (-0.33%) | 12,466 |
| 10 Nov 2017 | INR | 394 | 397 | 385.25 | 391.55 | 391.55 | -3.55 (-0.90%) | 20,454 |
