| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 381.1 | 389.45 | 380 | 382.4 | 382.4 | +0.55 (+0.14%) | 2,242 |
| 20 Dec 2017 | INR | 385.35 | 385.35 | 379 | 381.85 | 381.85 | -1.7 (-0.44%) | 1,262 |
| 19 Dec 2017 | INR | 377.5 | 390 | 377.5 | 383.55 | 383.55 | +9.6 (+2.57%) | 4,776 |
| 18 Dec 2017 | INR | 369.25 | 380 | 369.25 | 373.95 | 373.95 | -2.65 (-0.70%) | 290 |
| 15 Dec 2017 | INR | 367.35 | 376.7 | 367.3 | 376.6 | 376.6 | +8.6 (+2.34%) | 439 |
| 14 Dec 2017 | INR | 368 | 368.95 | 365 | 368 | 368 | -1.25 (-0.34%) | 2,807 |
| 13 Dec 2017 | INR | 384 | 384 | 368 | 369.25 | 369.25 | -3.65 (-0.98%) | 2,118 |
| 12 Dec 2017 | INR | 368 | 377 | 365.5 | 372.9 | 372.9 | +3.4 (+0.92%) | 2,564 |
| 11 Dec 2017 | INR | 372 | 375 | 363.5 | 369.5 | 369.5 | -10.15 (-2.67%) | 5,286 |
| 8 Dec 2017 | INR | 377.35 | 383.75 | 373 | 379.65 | 379.65 | +8.1 (+2.18%) | 1,388 |
| 7 Dec 2017 | INR | 368.35 | 373.5 | 365.45 | 371.55 | 371.55 | +4.3 (+1.17%) | 1,269 |
| 6 Dec 2017 | INR | 377 | 379 | 366.6 | 367.25 | 367.25 | -14.05 (-3.68%) | 999 |
| 5 Dec 2017 | INR | 375.1 | 385 | 368.8 | 381.3 | 381.3 | +0.55 (+0.14%) | 2,065 |
| 4 Dec 2017 | INR | 395 | 395 | 378 | 380.75 | 380.75 | -19.7 (-4.92%) | 7,028 |
| 1 Dec 2017 | INR | 389 | 423.7 | 389 | 400.45 | 400.45 | +16.55 (+4.31%) | 6,485 |
| 30 Nov 2017 | INR | 387 | 390 | 380.15 | 383.9 | 383.9 | -7.45 (-1.90%) | 1,390 |
| 29 Nov 2017 | INR | 400 | 403.25 | 389 | 391.35 | 391.35 | -4 (-1.01%) | 1,386 |
| 28 Nov 2017 | INR | 392.25 | 409.75 | 392.25 | 395.35 | 395.35 | +1.4 (+0.36%) | 1,881 |
| 27 Nov 2017 | INR | 395 | 401 | 392.5 | 393.95 | 393.95 | -0.65 (-0.16%) | 3,564 |
| 24 Nov 2017 | INR | 390 | 398 | 390 | 394.6 | 394.6 | +10.6 (+2.76%) | 1,552 |
| 23 Nov 2017 | INR | 375.1 | 388.7 | 375.1 | 384 | 384 | +2.7 (+0.71%) | 808 |
| 22 Nov 2017 | INR | 385.7 | 387 | 375 | 381.3 | 381.3 | -5.4 (-1.40%) | 1,749 |
| 21 Nov 2017 | INR | 386 | 395.9 | 381 | 386.7 | 386.7 | +5.35 (+1.40%) | 293 |
| 20 Nov 2017 | INR | 382.1 | 390 | 380 | 381.35 | 381.35 | +1.7 (+0.45%) | 1,436 |
| 17 Nov 2017 | INR | 378 | 386.5 | 375.5 | 379.65 | 379.65 | +10.9 (+2.96%) | 1,564 |
| 16 Nov 2017 | INR | 370 | 377 | 362.4 | 368.75 | 368.75 | +3.45 (+0.94%) | 690 |
| 15 Nov 2017 | INR | 371.55 | 376.75 | 364.1 | 365.3 | 365.3 | -8.05 (-2.16%) | 549 |
| 14 Nov 2017 | INR | 370 | 379.95 | 363.95 | 373.35 | 373.35 | -3.45 (-0.92%) | 546 |
| 13 Nov 2017 | INR | 379.1 | 386.7 | 375.6 | 376.8 | 376.8 | -0.85 (-0.23%) | 675 |
| 10 Nov 2017 | INR | 380 | 384.9 | 376.5 | 377.65 | 377.65 | -2.1 (-0.55%) | 670 |
