| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 322 | 331.95 | 321 | 325 | 325 | +4.55 (+1.42%) | 32,216 |
| 20 Dec 2017 | INR | 307.25 | 322 | 307.25 | 320.45 | 320.45 | +14.4 (+4.71%) | 47,717 |
| 19 Dec 2017 | INR | 307 | 309 | 302 | 306.05 | 306.05 | +2 (+0.66%) | 12,954 |
| 18 Dec 2017 | INR | 293 | 306.65 | 289.5 | 304.05 | 304.05 | +8.55 (+2.89%) | 30,744 |
| 15 Dec 2017 | INR | 293.25 | 299.95 | 293.25 | 295.5 | 295.5 | -0.25 (-0.08%) | 5,539 |
| 14 Dec 2017 | INR | 300.45 | 301.45 | 292.1 | 295.75 | 295.75 | -2.25 (-0.76%) | 334,187 |
| 13 Dec 2017 | INR | 303.8 | 308.25 | 296.8 | 298 | 298 | -0.4 (-0.13%) | 18,938 |
| 12 Dec 2017 | INR | 299.95 | 305 | 297 | 298.4 | 298.4 | -0.7 (-0.23%) | 10,011 |
| 11 Dec 2017 | INR | 299.45 | 301 | 295.05 | 299.1 | 299.1 | +0.95 (+0.32%) | 5,686 |
| 8 Dec 2017 | INR | 301.95 | 303.05 | 297.15 | 298.15 | 298.15 | +0.8 (+0.27%) | 5,647 |
| 7 Dec 2017 | INR | 297 | 303.3 | 292.05 | 297.35 | 297.35 | +4.45 (+1.52%) | 23,453 |
| 6 Dec 2017 | INR | 288.1 | 296.2 | 288.1 | 292.9 | 292.9 | +0.1 (+0.03%) | 11,938 |
| 5 Dec 2017 | INR | 289.3 | 295.95 | 285 | 292.8 | 292.8 | +3.1 (+1.07%) | 7,950 |
| 4 Dec 2017 | INR | 288.55 | 292.7 | 287 | 289.7 | 289.7 | +1.15 (+0.40%) | 8,362 |
| 1 Dec 2017 | INR | 291.3 | 297 | 288 | 288.55 | 288.55 | -1.15 (-0.40%) | 14,206 |
| 30 Nov 2017 | INR | 292.5 | 306 | 281.5 | 289.7 | 289.7 | -0.25 (-0.09%) | 45,561 |
| 29 Nov 2017 | INR | 290 | 294 | 286.65 | 289.95 | 289.95 | +1.75 (+0.61%) | 9,288 |
| 28 Nov 2017 | INR | 287.5 | 290.9 | 286.05 | 288.2 | 288.2 | +0.7 (+0.24%) | 3,658 |
| 27 Nov 2017 | INR | 291 | 291.35 | 286 | 287.5 | 287.5 | -1.85 (-0.64%) | 7,001 |
| 24 Nov 2017 | INR | 287 | 292.8 | 285.55 | 289.35 | 289.35 | +2.1 (+0.73%) | 5,135 |
| 23 Nov 2017 | INR | 287 | 288.45 | 285.45 | 287.25 | 287.25 | -0.15 (-0.05%) | 2,413 |
| 22 Nov 2017 | INR | 289.3 | 289.7 | 286.5 | 287.4 | 287.4 | -1.2 (-0.42%) | 4,275 |
| 21 Nov 2017 | INR | 293 | 295 | 287 | 288.6 | 288.6 | +1.75 (+0.61%) | 7,856 |
| 20 Nov 2017 | INR | 289.7 | 289.75 | 285.05 | 286.85 | 286.85 | +0.05 (+0.02%) | 4,091 |
| 17 Nov 2017 | INR | 290.8 | 290.8 | 286.1 | 286.8 | 286.8 | -1.2 (-0.42%) | 14,033 |
| 16 Nov 2017 | INR | 287.95 | 290 | 286 | 288 | 288 | +1.35 (+0.47%) | 5,725 |
| 15 Nov 2017 | INR | 291 | 291 | 285 | 286.65 | 286.65 | -3.75 (-1.29%) | 4,811 |
| 14 Nov 2017 | INR | 292.1 | 299 | 288 | 290.4 | 290.4 | -5.15 (-1.74%) | 7,710 |
| 13 Nov 2017 | INR | 301 | 303 | 294 | 295.55 | 295.55 | -3.55 (-1.19%) | 12,460 |
| 10 Nov 2017 | INR | 286 | 300.4 | 286 | 299.1 | 299.1 | +5.05 (+1.72%) | 20,309 |
