| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 350 | 373.9 | 337.05 | 356.35 | 356.35 | +13.2 (+3.85%) | 17,559 |
| 20 Dec 2017 | INR | 325 | 357 | 325 | 343.15 | 343.15 | +23 (+7.18%) | 17,151 |
| 19 Dec 2017 | INR | 324.9 | 324.9 | 318.1 | 320.15 | 320.15 | +2.1 (+0.66%) | 1,210 |
| 18 Dec 2017 | INR | 315 | 322.25 | 300.05 | 318.05 | 318.05 | -2.4 (-0.75%) | 2,234 |
| 15 Dec 2017 | INR | 320 | 324.7 | 317.15 | 320.45 | 320.45 | +4.7 (+1.49%) | 741 |
| 14 Dec 2017 | INR | 318 | 325 | 313.05 | 315.75 | 315.75 | -6.85 (-2.12%) | 1,804 |
| 13 Dec 2017 | INR | 317.9 | 330 | 317.25 | 322.6 | 322.6 | +0.45 (+0.14%) | 2,776 |
| 12 Dec 2017 | INR | 333 | 333 | 320.1 | 322.15 | 322.15 | -3.9 (-1.20%) | 1,782 |
| 11 Dec 2017 | INR | 333.2 | 347 | 322 | 326.05 | 326.05 | -2.65 (-0.81%) | 8,154 |
| 8 Dec 2017 | INR | 307.3 | 338.6 | 307.3 | 328.7 | 328.7 | +14.9 (+4.75%) | 5,982 |
| 7 Dec 2017 | INR | 307.35 | 319.1 | 307.35 | 313.8 | 313.8 | +2.35 (+0.75%) | 1,087 |
| 6 Dec 2017 | INR | 327.7 | 327.7 | 310 | 311.45 | 311.45 | -7 (-2.20%) | 611 |
| 5 Dec 2017 | INR | 303.5 | 319 | 303.5 | 318.45 | 318.45 | +2.15 (+0.68%) | 1,044 |
| 4 Dec 2017 | INR | 316.9 | 320 | 315 | 316.3 | 316.3 | -2.15 (-0.68%) | 1,350 |
| 1 Dec 2017 | INR | 340.5 | 340.5 | 317 | 318.45 | 318.45 | -9.65 (-2.94%) | 1,873 |
| 30 Nov 2017 | INR | 308.05 | 334.9 | 308.05 | 328.1 | 328.1 | +11.5 (+3.63%) | 6,707 |
| 29 Nov 2017 | INR | 310 | 318 | 308 | 316.6 | 316.6 | +6.1 (+1.96%) | 2,071 |
| 28 Nov 2017 | INR | 329 | 329 | 302.2 | 310.5 | 310.5 | -30.05 (-8.82%) | 16,043 |
| 27 Nov 2017 | INR | 340.3 | 350 | 330.05 | 340.55 | 340.55 | +4.8 (+1.43%) | 6,750 |
| 24 Nov 2017 | INR | 341 | 344.3 | 330 | 335.75 | 335.75 | -4.6 (-1.35%) | 5,246 |
| 23 Nov 2017 | INR | 325 | 343 | 325 | 340.35 | 340.35 | +11.75 (+3.58%) | 9,858 |
| 22 Nov 2017 | INR | 329.2 | 331.4 | 316 | 328.6 | 328.6 | +9.4 (+2.94%) | 2,945 |
| 21 Nov 2017 | INR | 331 | 336.5 | 315.85 | 319.2 | 319.2 | -9.8 (-2.98%) | 7,582 |
| 20 Nov 2017 | INR | 310 | 331 | 310 | 329 | 329 | +15.55 (+4.96%) | 13,348 |
| 17 Nov 2017 | INR | 302 | 320.65 | 293.25 | 313.45 | 313.45 | +23.9 (+8.25%) | 10,485 |
| 16 Nov 2017 | INR | 291 | 294.85 | 289 | 289.55 | 289.55 | -2.95 (-1.01%) | 1,062 |
| 15 Nov 2017 | INR | 294 | 298.95 | 288.3 | 292.5 | 292.5 | -7.55 (-2.52%) | 2,409 |
| 14 Nov 2017 | INR | 300 | 307 | 297.05 | 300.05 | 300.05 | -2.5 (-0.83%) | 783 |
| 13 Nov 2017 | INR | 298 | 307 | 294.05 | 302.55 | 302.55 | +9.75 (+3.33%) | 2,905 |
| 10 Nov 2017 | INR | 285 | 297.95 | 285 | 292.8 | 292.8 | 0.0 (0.0%) | 847 |
