| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 324 | 324 | 319 | 321.6 | 321.6 | -1.75 (-0.54%) | 12,051 |
| 20 Dec 2017 | INR | 323.5 | 327.55 | 317 | 323.35 | 323.35 | -0.15 (-0.05%) | 21,646 |
| 19 Dec 2017 | INR | 320 | 327.8 | 320 | 323.5 | 323.5 | +0.8 (+0.25%) | 18,530 |
| 18 Dec 2017 | INR | 325.9 | 327 | 303.1 | 322.7 | 322.7 | -0.6 (-0.19%) | 14,299 |
| 15 Dec 2017 | INR | 333.9 | 333.9 | 320.5 | 323.3 | 323.3 | -0.75 (-0.23%) | 15,528 |
| 14 Dec 2017 | INR | 322.1 | 330 | 318 | 324.05 | 324.05 | -1.05 (-0.32%) | 20,503 |
| 13 Dec 2017 | INR | 327.05 | 331 | 323 | 325.1 | 325.1 | -4.65 (-1.41%) | 13,869 |
| 12 Dec 2017 | INR | 328.25 | 338 | 324 | 329.75 | 329.75 | +7.25 (+2.25%) | 71,565 |
| 11 Dec 2017 | INR | 316.2 | 325 | 311 | 322.5 | 322.5 | +6.2 (+1.96%) | 32,994 |
| 8 Dec 2017 | INR | 325 | 332 | 313.1 | 316.3 | 316.3 | -2.85 (-0.89%) | 24,746 |
| 7 Dec 2017 | INR | 319 | 324.95 | 301.25 | 319.15 | 319.15 | -1.7 (-0.53%) | 26,911 |
| 6 Dec 2017 | INR | 343 | 344.7 | 317.1 | 320.85 | 320.85 | -8.2 (-2.49%) | 53,944 |
| 5 Dec 2017 | INR | 295.1 | 340 | 291 | 329.05 | 329.05 | +33.7 (+11.41%) | 65,569 |
| 4 Dec 2017 | INR | 308.1 | 315 | 294.1 | 295.35 | 295.35 | -14.85 (-4.79%) | 28,380 |
| 1 Dec 2017 | INR | 315.9 | 321.95 | 305 | 310.2 | 310.2 | -1 (-0.32%) | 27,317 |
| 30 Nov 2017 | INR | 301 | 315.9 | 300 | 311.2 | 311.2 | +10.2 (+3.39%) | 43,408 |
| 29 Nov 2017 | INR | 315 | 317 | 297.05 | 301 | 301 | -15.75 (-4.97%) | 29,641 |
| 28 Nov 2017 | INR | 330 | 335 | 315 | 316.75 | 316.75 | -0.45 (-0.14%) | 42,675 |
| 27 Nov 2017 | INR | 318 | 320 | 314 | 317.2 | 317.2 | +3.2 (+1.02%) | 18,984 |
| 24 Nov 2017 | INR | 314.5 | 317 | 310 | 314 | 314 | +0.1 (+0.03%) | 16,001 |
| 23 Nov 2017 | INR | 304.6 | 316 | 301.05 | 313.9 | 313.9 | +9.65 (+3.17%) | 20,895 |
| 22 Nov 2017 | INR | 302 | 307 | 302 | 304.25 | 304.25 | +5.95 (+1.99%) | 22,291 |
| 21 Nov 2017 | INR | 300 | 300 | 291.1 | 298.3 | 298.3 | -2 (-0.67%) | 5,990 |
| 20 Nov 2017 | INR | 300 | 304 | 300 | 300.3 | 300.3 | +4.5 (+1.52%) | 6,690 |
| 17 Nov 2017 | INR | 298 | 300 | 293.2 | 295.8 | 295.8 | -1.3 (-0.44%) | 3,915 |
| 16 Nov 2017 | INR | 294.85 | 298 | 292.55 | 297.1 | 297.1 | +2.25 (+0.76%) | 3,131 |
| 15 Nov 2017 | INR | 302 | 302 | 292 | 294.85 | 294.85 | -2.6 (-0.87%) | 6,229 |
| 14 Nov 2017 | INR | 302.95 | 304.85 | 296 | 297.45 | 297.45 | -1.25 (-0.42%) | 6,493 |
| 13 Nov 2017 | INR | 308 | 308 | 297.3 | 298.7 | 298.7 | +2.5 (+0.84%) | 7,978 |
| 10 Nov 2017 | INR | 290 | 299 | 286.25 | 296.2 | 296.2 | +3.7 (+1.26%) | 8,010 |
