| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 320.75 | 325 | 318.1 | 321 | 321 | +5.85 (+1.86%) | 13,712 |
| 20 Dec 2017 | INR | 317 | 321.5 | 313.2 | 315.15 | 315.15 | +0.05 (+0.02%) | 9,552 |
| 19 Dec 2017 | INR | 312.55 | 322 | 310 | 315.1 | 315.1 | +4.35 (+1.40%) | 15,625 |
| 18 Dec 2017 | INR | 303.45 | 311.4 | 296 | 310.75 | 310.75 | +1.1 (+0.36%) | 18,169 |
| 15 Dec 2017 | INR | 312.55 | 314.45 | 308.15 | 309.65 | 309.65 | -0.15 (-0.05%) | 10,649 |
| 14 Dec 2017 | INR | 309.45 | 315.4 | 302 | 309.8 | 309.8 | +1.9 (+0.62%) | 9,841 |
| 13 Dec 2017 | INR | 315.3 | 328 | 306.5 | 307.9 | 307.9 | -5 (-1.60%) | 27,953 |
| 12 Dec 2017 | INR | 318 | 322.2 | 310.8 | 312.9 | 312.9 | -9.3 (-2.89%) | 16,675 |
| 11 Dec 2017 | INR | 312.1 | 335.8 | 309.5 | 322.2 | 322.2 | +13.45 (+4.36%) | 87,751 |
| 8 Dec 2017 | INR | 293 | 314 | 293 | 308.75 | 308.75 | +14.7 (+5.00%) | 99,173 |
| 7 Dec 2017 | INR | 291.25 | 295 | 291.05 | 294.05 | 294.05 | +3.45 (+1.19%) | 6,435 |
| 6 Dec 2017 | INR | 288.7 | 294.5 | 288.35 | 290.6 | 290.6 | +2.55 (+0.89%) | 4,078 |
| 5 Dec 2017 | INR | 291.25 | 292 | 287.15 | 288.05 | 288.05 | -1.9 (-0.66%) | 1,552 |
| 4 Dec 2017 | INR | 293 | 295 | 288 | 289.95 | 289.95 | -3.85 (-1.31%) | 3,618 |
| 1 Dec 2017 | INR | 294 | 295.5 | 291.25 | 293.8 | 293.8 | +1 (+0.34%) | 14,717 |
| 30 Nov 2017 | INR | 290 | 295.25 | 290 | 292.8 | 292.8 | +1.05 (+0.36%) | 6,544 |
| 29 Nov 2017 | INR | 292 | 295 | 288.05 | 291.75 | 291.75 | +2.4 (+0.83%) | 32,164 |
| 28 Nov 2017 | INR | 292.8 | 295.9 | 288 | 289.35 | 289.35 | -0.9 (-0.31%) | 21,284 |
| 27 Nov 2017 | INR | 288 | 294 | 288 | 290.25 | 290.25 | +3.7 (+1.29%) | 15,678 |
| 24 Nov 2017 | INR | 283.5 | 291 | 283.5 | 286.55 | 286.55 | +0.3 (+0.10%) | 11,062 |
| 23 Nov 2017 | INR | 284 | 287.35 | 282 | 286.25 | 286.25 | +2.1 (+0.74%) | 5,083 |
| 22 Nov 2017 | INR | 289 | 289 | 282.1 | 284.15 | 284.15 | -4.9 (-1.70%) | 4,516 |
| 21 Nov 2017 | INR | 290.85 | 290.85 | 287.35 | 289.05 | 289.05 | +1 (+0.35%) | 2,357 |
| 20 Nov 2017 | INR | 282 | 289.75 | 282 | 288.05 | 288.05 | +5.4 (+1.91%) | 6,377 |
| 17 Nov 2017 | INR | 282.5 | 284.85 | 280 | 282.65 | 282.65 | +3.4 (+1.22%) | 1,534 |
| 16 Nov 2017 | INR | 278.55 | 284.9 | 273.4 | 279.25 | 279.25 | -0.55 (-0.20%) | 7,794 |
| 15 Nov 2017 | INR | 279 | 283.45 | 278.25 | 279.8 | 279.8 | +0.4 (+0.14%) | 2,908 |
| 14 Nov 2017 | INR | 280.95 | 283.2 | 279 | 279.4 | 279.4 | -3 (-1.06%) | 4,154 |
| 13 Nov 2017 | INR | 280.8 | 283.5 | 280.8 | 282.4 | 282.4 | +1.45 (+0.52%) | 6,388 |
| 10 Nov 2017 | INR | 284.05 | 286 | 280 | 280.95 | 280.95 | -3.9 (-1.37%) | 4,720 |
