| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 354.3 | 357.65 | 351 | 353.25 | 353.25 | +1.2 (+0.34%) | 46,244 |
| 20 Dec 2017 | INR | 362 | 362 | 349.9 | 352.05 | 352.05 | -6.25 (-1.74%) | 51,614 |
| 19 Dec 2017 | INR | 352.45 | 361.35 | 351 | 358.3 | 358.3 | +8 (+2.28%) | 60,305 |
| 18 Dec 2017 | INR | 347 | 354.75 | 332.45 | 350.3 | 350.3 | +3.45 (+0.99%) | 65,228 |
| 15 Dec 2017 | INR | 338.25 | 349.9 | 338.25 | 346.85 | 346.85 | +8.15 (+2.41%) | 52,892 |
| 14 Dec 2017 | INR | 340 | 344 | 335.6 | 338.7 | 338.7 | -2 (-0.59%) | 54,911 |
| 13 Dec 2017 | INR | 343.3 | 351 | 338.8 | 340.7 | 340.7 | -2.5 (-0.73%) | 50,835 |
| 12 Dec 2017 | INR | 358 | 358 | 341.7 | 343.2 | 343.2 | -11.7 (-3.30%) | 84,158 |
| 11 Dec 2017 | INR | 357.5 | 364 | 352.5 | 354.9 | 354.9 | +0.1 (+0.03%) | 99,021 |
| 8 Dec 2017 | INR | 354.9 | 359.4 | 349.45 | 354.8 | 354.8 | +1.1 (+0.31%) | 62,721 |
| 7 Dec 2017 | INR | 343.9 | 361.4 | 343.9 | 353.7 | 353.7 | +10.3 (+3.00%) | 182,158 |
| 6 Dec 2017 | INR | 338 | 354.2 | 334.35 | 343.4 | 343.4 | +7.3 (+2.17%) | 161,113 |
| 5 Dec 2017 | INR | 355.05 | 355.05 | 335 | 336.1 | 336.1 | -15.9 (-4.52%) | 120,268 |
| 4 Dec 2017 | INR | 362 | 367.5 | 350 | 352 | 352 | -8.2 (-2.28%) | 86,798 |
| 1 Dec 2017 | INR | 366.6 | 369.6 | 358.05 | 360.2 | 360.2 | +2.4 (+0.67%) | 90,587 |
| 30 Nov 2017 | INR | 352 | 364.75 | 345.9 | 357.8 | 357.8 | +3.3 (+0.93%) | 151,541 |
| 29 Nov 2017 | INR | 370.5 | 374 | 352 | 354.5 | 354.5 | -17.85 (-4.79%) | 140,898 |
| 28 Nov 2017 | INR | 350 | 393 | 349.65 | 372.35 | 372.35 | +24.1 (+6.92%) | 850,131 |
| 27 Nov 2017 | INR | 342.65 | 354.75 | 337 | 348.25 | 348.25 | +5.3 (+1.55%) | 92,307 |
| 24 Nov 2017 | INR | 348.7 | 348.7 | 331 | 342.95 | 342.95 | -1.15 (-0.33%) | 90,771 |
| 23 Nov 2017 | INR | 360 | 364 | 340.35 | 344.1 | 344.1 | -0.8 (-0.23%) | 344,459 |
| 22 Nov 2017 | INR | 309 | 356 | 309 | 344.9 | 344.9 | +36.2 (+11.73%) | 346,010 |
| 21 Nov 2017 | INR | 304 | 315.25 | 304 | 308.7 | 308.7 | +1.95 (+0.64%) | 43,263 |
| 20 Nov 2017 | INR | 313.3 | 313.9 | 305 | 306.75 | 306.75 | -6.55 (-2.09%) | 38,186 |
| 17 Nov 2017 | INR | 312.45 | 317.95 | 310.3 | 313.3 | 313.3 | +4.35 (+1.41%) | 88,602 |
| 16 Nov 2017 | INR | 309 | 314.35 | 307.6 | 308.95 | 308.95 | +4.2 (+1.38%) | 45,740 |
| 15 Nov 2017 | INR | 315.05 | 316.7 | 301.1 | 304.75 | 304.75 | -10.95 (-3.47%) | 68,579 |
| 14 Nov 2017 | INR | 313 | 326.4 | 312.25 | 315.7 | 315.7 | +2.8 (+0.89%) | 160,763 |
| 13 Nov 2017 | INR | 307 | 316 | 305.5 | 312.9 | 312.9 | +7.45 (+2.44%) | 94,216 |
| 10 Nov 2017 | INR | 302 | 312 | 296 | 305.45 | 305.45 | +2.15 (+0.71%) | 98,566 |
