| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 343.85 | 353.8 | 339.05 | 343.55 | 343.55 | +3.2 (+0.94%) | 38,946 |
| 20 Dec 2017 | INR | 330 | 353.1 | 328.55 | 340.35 | 340.35 | +11.85 (+3.61%) | 59,147 |
| 19 Dec 2017 | INR | 337.5 | 340.8 | 325.05 | 328.5 | 328.5 | -2.7 (-0.82%) | 11,191 |
| 18 Dec 2017 | INR | 330 | 338.05 | 315 | 331.2 | 331.2 | +0.75 (+0.23%) | 11,383 |
| 15 Dec 2017 | INR | 330 | 335.9 | 325 | 330.45 | 330.45 | +11.2 (+3.51%) | 43,544 |
| 14 Dec 2017 | INR | 325.5 | 327.2 | 316.25 | 319.25 | 319.25 | -4.7 (-1.45%) | 22,778 |
| 13 Dec 2017 | INR | 330 | 336 | 321 | 323.95 | 323.95 | -2.15 (-0.66%) | 15,491 |
| 12 Dec 2017 | INR | 335.5 | 339.35 | 323.1 | 326.1 | 326.1 | -9.1 (-2.71%) | 13,812 |
| 11 Dec 2017 | INR | 340 | 347 | 333 | 335.2 | 335.2 | -0.85 (-0.25%) | 6,503 |
| 8 Dec 2017 | INR | 339.95 | 344 | 329.75 | 336.05 | 336.05 | -1.55 (-0.46%) | 24,784 |
| 7 Dec 2017 | INR | 338 | 345 | 337 | 337.6 | 337.6 | -1 (-0.30%) | 15,326 |
| 6 Dec 2017 | INR | 343 | 343.95 | 335 | 338.6 | 338.6 | -3.9 (-1.14%) | 12,079 |
| 5 Dec 2017 | INR | 350 | 350 | 338.4 | 342.5 | 342.5 | -7.95 (-2.27%) | 54,799 |
| 4 Dec 2017 | INR | 363.65 | 363.65 | 346.6 | 350.45 | 350.45 | -4.5 (-1.27%) | 31,899 |
| 1 Dec 2017 | INR | 363.8 | 367.45 | 352 | 354.95 | 354.95 | -5.5 (-1.53%) | 14,139 |
| 30 Nov 2017 | INR | 364.75 | 371.15 | 354.7 | 360.45 | 360.45 | -7.85 (-2.13%) | 46,951 |
| 29 Nov 2017 | INR | 366.25 | 374 | 365.25 | 368.3 | 368.3 | +3 (+0.82%) | 33,577 |
| 28 Nov 2017 | INR | 348.1 | 374.5 | 348.1 | 365.3 | 365.3 | -2.6 (-0.71%) | 73,778 |
| 27 Nov 2017 | INR | 380 | 388 | 364 | 367.9 | 367.9 | -9.6 (-2.54%) | 80,170 |
| 24 Nov 2017 | INR | 348.5 | 385 | 347.65 | 377.5 | 377.5 | +31.45 (+9.09%) | 102,230 |
| 23 Nov 2017 | INR | 362.9 | 362.9 | 343.9 | 346.05 | 346.05 | -7.25 (-2.05%) | 26,152 |
| 22 Nov 2017 | INR | 364.45 | 364.9 | 341.95 | 353.3 | 353.3 | -7.3 (-2.02%) | 102,290 |
| 21 Nov 2017 | INR | 345.85 | 364 | 345.85 | 360.6 | 360.6 | +18.5 (+5.41%) | 113,019 |
| 20 Nov 2017 | INR | 342.9 | 348.85 | 340.25 | 342.1 | 342.1 | +4.15 (+1.23%) | 45,913 |
| 17 Nov 2017 | INR | 338 | 344 | 335 | 337.95 | 337.95 | +3.15 (+0.94%) | 27,532 |
| 16 Nov 2017 | INR | 339.45 | 343.1 | 334 | 334.8 | 334.8 | -5.65 (-1.66%) | 21,178 |
| 15 Nov 2017 | INR | 349.95 | 354.4 | 337.95 | 340.45 | 340.45 | -3.25 (-0.95%) | 31,768 |
| 14 Nov 2017 | INR | 340.05 | 353.35 | 339.7 | 343.7 | 343.7 | +8.35 (+2.49%) | 22,344 |
| 13 Nov 2017 | INR | 334.35 | 345.75 | 323.1 | 335.35 | 335.35 | +4.7 (+1.42%) | 28,770 |
| 10 Nov 2017 | INR | 329.95 | 339.9 | 325.2 | 330.65 | 330.65 | -4.2 (-1.25%) | 26,134 |
