| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 340 | 350 | 310 | 315.15 | 315.15 | -27.05 (-7.90%) | 4,589 |
| 13 Dec 2017 | INR | 341.5 | 344 | 341.5 | 342.2 | 342.2 | -16.7 (-4.65%) | 185 |
| 12 Dec 2017 | INR | 364 | 375 | 352 | 358.9 | 358.9 | -0.45 (-0.13%) | 26,878 |
| 11 Dec 2017 | INR | 366.4 | 371 | 347.3 | 359.35 | 359.35 | +15.25 (+4.43%) | 30,210 |
| 8 Dec 2017 | INR | 330 | 360.05 | 327 | 344.1 | 344.1 | +3.75 (+1.10%) | 30,307 |
| 7 Dec 2017 | INR | 379.9 | 379.9 | 333 | 340.35 | 340.35 | -19.15 (-5.33%) | 27,610 |
| 6 Dec 2017 | INR | 399 | 405 | 359.5 | 359.5 | 359.5 | -39.9 (-9.99%) | 157,399 |
| 5 Dec 2017 | INR | 380 | 411.4 | 380 | 399.4 | 399.4 | +25.4 (+6.79%) | 114,971 |
| 4 Dec 2017 | INR | 340 | 374 | 340 | 374 | 374 | +34 (+10%) | 30,088 |
| 1 Dec 2017 | INR | 340 | 340 | 340 | 340 | 340 | -3.95 (-1.15%) | 36 |
| 30 Nov 2017 | INR | 337.3 | 362.9 | 332.7 | 343.95 | 343.95 | -24.55 (-6.66%) | 339 |
| 29 Nov 2017 | INR | 370 | 370 | 350.1 | 368.5 | 368.5 | -2.65 (-0.71%) | 42 |
| 28 Nov 2017 | INR | 360 | 382 | 350.1 | 371.15 | 371.15 | -11.85 (-3.09%) | 129 |
| 27 Nov 2017 | INR | 384.9 | 384.9 | 356.8 | 383 | 383 | -1.5 (-0.39%) | 26 |
| 24 Nov 2017 | INR | 381 | 399.9 | 350.1 | 384.5 | 384.5 | +1.45 (+0.38%) | 926 |
| 23 Nov 2017 | INR | 320 | 387.9 | 320 | 383.05 | 383.05 | +59.8 (+18.50%) | 11,817 |
| 22 Nov 2017 | INR | 299 | 345 | 299 | 323.25 | 323.25 | +35.2 (+12.22%) | 1,322 |
| 21 Nov 2017 | INR | 315 | 315 | 288.05 | 288.05 | 288.05 | -26.95 (-8.56%) | 36 |
| 20 Nov 2017 | INR | 300 | 325.05 | 300 | 315 | 315 | +17.85 (+6.01%) | 7,132 |
| 17 Nov 2017 | INR | 288.95 | 310 | 288.95 | 297.15 | 297.15 | +32.15 (+12.13%) | 7,703 |
| 16 Nov 2017 | INR | 265 | 265 | 265 | 265 | 265 | 0.0 (0.0%) | 5 |
| 15 Nov 2017 | INR | 265 | 265 | 265 | 265 | 265 | 0.0 (0.0%) | 32 |
| 14 Nov 2017 | INR | 265 | 265 | 265 | 265 | 265 | +0.2 (+0.08%) | 49 |
| 13 Nov 2017 | INR | 250.2 | 271 | 249.9 | 264.8 | 264.8 | -8.7 (-3.18%) | 732 |
| 10 Nov 2017 | INR | 271 | 281.9 | 270 | 273.5 | 273.5 | -12.95 (-4.52%) | 130 |
| 9 Nov 2017 | INR | 287.5 | 287.5 | 261.5 | 286.45 | 286.45 | -1.55 (-0.54%) | 7 |
| 8 Nov 2017 | INR | 288 | 288 | 288 | 288 | 288 | -1 (-0.35%) | 25 |
| 7 Nov 2017 | INR | 275 | 289 | 271.35 | 289 | 289 | -2.5 (-0.86%) | 52 |
| 6 Nov 2017 | INR | 292.95 | 299 | 270 | 291.5 | 291.5 | +21.15 (+7.82%) | 1,988 |
| 3 Nov 2017 | INR | 272 | 273.2 | 270.2 | 270.35 | 270.35 | -26 (-8.77%) | 152 |
