| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 434.65 | 437.8 | 421.45 | 423.4 | 423.4 | -8.3 (-1.92%) | 62,407 |
| 20 Dec 2017 | INR | 440.2 | 440.2 | 428.55 | 431.7 | 431.7 | -5.6 (-1.28%) | 37,157 |
| 19 Dec 2017 | INR | 436.45 | 442.8 | 433 | 437.3 | 437.3 | +0.85 (+0.19%) | 60,053 |
| 18 Dec 2017 | INR | 436 | 441.3 | 419.25 | 436.45 | 436.45 | -0.1 (-0.02%) | 43,499 |
| 15 Dec 2017 | INR | 435 | 440.2 | 431 | 436.55 | 436.55 | +4.85 (+1.12%) | 38,575 |
| 14 Dec 2017 | INR | 436.95 | 437.65 | 425 | 431.7 | 431.7 | -3.6 (-0.83%) | 29,159 |
| 13 Dec 2017 | INR | 432.3 | 450.9 | 422.45 | 435.3 | 435.3 | +4.65 (+1.08%) | 104,330 |
| 12 Dec 2017 | INR | 420.9 | 444.5 | 406.45 | 430.65 | 430.65 | +10.9 (+2.60%) | 133,394 |
| 11 Dec 2017 | INR | 388.7 | 439.1 | 385.8 | 419.75 | 419.75 | +34.1 (+8.84%) | 317,605 |
| 8 Dec 2017 | INR | 368.6 | 391.9 | 368.6 | 385.65 | 385.65 | +15.8 (+4.27%) | 80,316 |
| 7 Dec 2017 | INR | 365.85 | 371.05 | 361.6 | 369.85 | 369.85 | +4.6 (+1.26%) | 7,268 |
| 6 Dec 2017 | INR | 366.55 | 367.25 | 357.9 | 365.25 | 365.25 | -1.1 (-0.30%) | 15,622 |
| 5 Dec 2017 | INR | 362.55 | 368.3 | 357 | 366.35 | 366.35 | +3 (+0.83%) | 18,680 |
| 4 Dec 2017 | INR | 384 | 384 | 357.85 | 363.35 | 363.35 | -1 (-0.27%) | 28,807 |
| 1 Dec 2017 | INR | 379.45 | 385 | 361 | 364.35 | 364.35 | -10.2 (-2.72%) | 10,771 |
| 30 Nov 2017 | INR | 385 | 385 | 373 | 374.55 | 374.55 | -8.2 (-2.14%) | 8,962 |
| 29 Nov 2017 | INR | 383 | 390.9 | 380.6 | 382.75 | 382.75 | +0.65 (+0.17%) | 25,737 |
| 28 Nov 2017 | INR | 383 | 398 | 379 | 382.1 | 382.1 | +0.45 (+0.12%) | 52,174 |
| 27 Nov 2017 | INR | 360 | 389 | 357 | 381.65 | 381.65 | +21.1 (+5.85%) | 71,951 |
| 24 Nov 2017 | INR | 360.75 | 365.1 | 354.75 | 360.55 | 360.55 | -0.3 (-0.08%) | 14,392 |
| 23 Nov 2017 | INR | 358.8 | 362.55 | 355.05 | 360.85 | 360.85 | -0.25 (-0.07%) | 5,846 |
| 22 Nov 2017 | INR | 355.3 | 363 | 353.75 | 361.1 | 361.1 | +6.95 (+1.96%) | 10,620 |
| 21 Nov 2017 | INR | 344.5 | 357.5 | 344.5 | 354.15 | 354.15 | +7.95 (+2.30%) | 9,775 |
| 20 Nov 2017 | INR | 333.55 | 347.7 | 333 | 346.2 | 346.2 | +10.8 (+3.22%) | 28,809 |
| 17 Nov 2017 | INR | 338 | 338 | 330.85 | 335.4 | 335.4 | +2.95 (+0.89%) | 8,104 |
| 16 Nov 2017 | INR | 339 | 339.25 | 320.25 | 332.45 | 332.45 | +12.5 (+3.91%) | 11,768 |
| 15 Nov 2017 | INR | 338.1 | 338.1 | 318.4 | 319.95 | 319.95 | -12.2 (-3.67%) | 13,706 |
| 14 Nov 2017 | INR | 337.9 | 339.5 | 331 | 332.15 | 332.15 | -12.65 (-3.67%) | 27,548 |
| 13 Nov 2017 | INR | 361 | 361 | 343 | 344.8 | 344.8 | -1.55 (-0.45%) | 6,768 |
| 10 Nov 2017 | INR | 349.55 | 354 | 344.5 | 346.35 | 346.35 | -4.35 (-1.24%) | 3,189 |
