| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 370 | 374 | 364 | 366.15 | 366.15 | +1.2 (+0.33%) | 9,870 |
| 20 Dec 2017 | INR | 350 | 373.9 | 350 | 364.95 | 364.95 | +16.95 (+4.87%) | 37,992 |
| 19 Dec 2017 | INR | 347.7 | 355 | 335.6 | 348 | 348 | +10.65 (+3.16%) | 9,604 |
| 18 Dec 2017 | INR | 330 | 349 | 330 | 337.35 | 337.35 | -0.05 (-0.01%) | 7,055 |
| 15 Dec 2017 | INR | 340 | 340 | 335.05 | 337.4 | 337.4 | +4.9 (+1.47%) | 3,068 |
| 14 Dec 2017 | INR | 335.05 | 338.3 | 330.1 | 332.5 | 332.5 | -4.7 (-1.39%) | 6,228 |
| 13 Dec 2017 | INR | 340 | 343.6 | 335.1 | 337.2 | 337.2 | -6.55 (-1.91%) | 4,554 |
| 12 Dec 2017 | INR | 342 | 347.85 | 335 | 343.75 | 343.75 | +3.8 (+1.12%) | 4,140 |
| 11 Dec 2017 | INR | 343 | 347.5 | 338.55 | 339.95 | 339.95 | -5.55 (-1.61%) | 2,640 |
| 8 Dec 2017 | INR | 337.6 | 346.85 | 337.6 | 345.5 | 345.5 | +5.9 (+1.74%) | 3,562 |
| 7 Dec 2017 | INR | 342 | 345 | 333.5 | 339.6 | 339.6 | +3.9 (+1.16%) | 3,234 |
| 6 Dec 2017 | INR | 330.05 | 346.5 | 330.05 | 335.7 | 335.7 | -1.35 (-0.40%) | 6,148 |
| 5 Dec 2017 | INR | 341.05 | 347.85 | 335.1 | 337.05 | 337.05 | -6.65 (-1.93%) | 8,043 |
| 4 Dec 2017 | INR | 351 | 351.7 | 341.3 | 343.7 | 343.7 | -3.1 (-0.89%) | 7,935 |
| 1 Dec 2017 | INR | 341.4 | 352.95 | 341 | 346.8 | 346.8 | +1.15 (+0.33%) | 8,636 |
| 30 Nov 2017 | INR | 347.05 | 357.95 | 340 | 345.65 | 345.65 | -8.55 (-2.41%) | 5,667 |
| 29 Nov 2017 | INR | 353.95 | 359.8 | 350.1 | 354.2 | 354.2 | -0.4 (-0.11%) | 7,735 |
| 28 Nov 2017 | INR | 340.25 | 359 | 339 | 354.6 | 354.6 | +12.7 (+3.71%) | 20,049 |
| 27 Nov 2017 | INR | 341 | 349.8 | 336.05 | 341.9 | 341.9 | -4.65 (-1.34%) | 9,622 |
| 24 Nov 2017 | INR | 347.1 | 357.85 | 345 | 346.55 | 346.55 | -4.15 (-1.18%) | 5,829 |
| 23 Nov 2017 | INR | 355.5 | 358.95 | 348.5 | 350.7 | 350.7 | -4.55 (-1.28%) | 11,496 |
| 22 Nov 2017 | INR | 355 | 357.5 | 345 | 355.25 | 355.25 | +6.95 (+2.00%) | 12,689 |
| 21 Nov 2017 | INR | 344 | 356 | 344 | 348.3 | 348.3 | +4.1 (+1.19%) | 21,923 |
| 20 Nov 2017 | INR | 339 | 344.95 | 334.35 | 344.2 | 344.2 | +11.25 (+3.38%) | 15,936 |
| 17 Nov 2017 | INR | 330 | 334 | 329.5 | 332.95 | 332.95 | +7.2 (+2.21%) | 7,068 |
| 16 Nov 2017 | INR | 322 | 329 | 321 | 325.75 | 325.75 | +5.15 (+1.61%) | 10,797 |
| 15 Nov 2017 | INR | 321 | 327 | 319.5 | 320.6 | 320.6 | -1.1 (-0.34%) | 7,351 |
| 14 Nov 2017 | INR | 326.95 | 330 | 320 | 321.7 | 321.7 | -1.9 (-0.59%) | 13,015 |
| 13 Nov 2017 | INR | 321 | 334 | 321 | 323.6 | 323.6 | -2.6 (-0.80%) | 12,816 |
| 10 Nov 2017 | INR | 324.8 | 330 | 322 | 326.2 | 326.2 | -1.6 (-0.49%) | 7,680 |
