| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 418 | 419.05 | 402.1 | 409.05 | 409.05 | -2.25 (-0.55%) | 11,659 |
| 20 Dec 2017 | INR | 404 | 421.2 | 402.95 | 411.3 | 411.3 | +8.1 (+2.01%) | 29,945 |
| 19 Dec 2017 | INR | 395 | 406.85 | 395 | 403.2 | 403.2 | +10.9 (+2.78%) | 9,437 |
| 18 Dec 2017 | INR | 394.6 | 404.25 | 380 | 392.3 | 392.3 | -4 (-1.01%) | 14,270 |
| 15 Dec 2017 | INR | 394 | 408.6 | 389.55 | 396.3 | 396.3 | +9.8 (+2.54%) | 16,154 |
| 14 Dec 2017 | INR | 390.95 | 398.8 | 375 | 386.5 | 386.5 | +0.35 (+0.09%) | 20,934 |
| 13 Dec 2017 | INR | 397 | 414.8 | 383.5 | 386.15 | 386.15 | -10.45 (-2.63%) | 41,392 |
| 12 Dec 2017 | INR | 391.45 | 401 | 391.2 | 396.6 | 396.6 | +7.75 (+1.99%) | 11,487 |
| 11 Dec 2017 | INR | 396.9 | 403.7 | 383.65 | 388.85 | 388.85 | -6.75 (-1.71%) | 19,975 |
| 8 Dec 2017 | INR | 415.5 | 416.05 | 393.85 | 395.6 | 395.6 | -15.65 (-3.81%) | 12,895 |
| 7 Dec 2017 | INR | 390 | 428 | 390 | 411.25 | 411.25 | +19.9 (+5.08%) | 100,229 |
| 6 Dec 2017 | INR | 377.95 | 400 | 377.95 | 391.35 | 391.35 | +10.25 (+2.69%) | 17,084 |
| 5 Dec 2017 | INR | 377.05 | 386 | 373.9 | 381.1 | 381.1 | +5.75 (+1.53%) | 20,539 |
| 4 Dec 2017 | INR | 388.05 | 399 | 373.1 | 375.35 | 375.35 | -8.9 (-2.32%) | 18,465 |
| 1 Dec 2017 | INR | 391.95 | 404.75 | 381.2 | 384.25 | 384.25 | -12.6 (-3.18%) | 24,019 |
| 30 Nov 2017 | INR | 401.05 | 414.9 | 383.25 | 396.85 | 396.85 | +0.5 (+0.13%) | 66,968 |
| 29 Nov 2017 | INR | 394.05 | 408 | 384.45 | 396.35 | 396.35 | +4.8 (+1.23%) | 29,900 |
| 28 Nov 2017 | INR | 386.55 | 397 | 382.45 | 391.55 | 391.55 | +5.6 (+1.45%) | 10,816 |
| 27 Nov 2017 | INR | 386 | 399.45 | 382 | 385.95 | 385.95 | -0.35 (-0.09%) | 19,287 |
| 24 Nov 2017 | INR | 379.1 | 408 | 375.35 | 386.3 | 386.3 | +13.05 (+3.50%) | 28,926 |
| 23 Nov 2017 | INR | 377.15 | 383 | 368.7 | 373.25 | 373.25 | -0.7 (-0.19%) | 11,626 |
| 22 Nov 2017 | INR | 378.1 | 379.85 | 373.05 | 373.95 | 373.95 | -2.25 (-0.60%) | 5,632 |
| 21 Nov 2017 | INR | 367.05 | 388 | 367.05 | 376.2 | 376.2 | +2.25 (+0.60%) | 15,727 |
| 20 Nov 2017 | INR | 356.95 | 376.65 | 355.95 | 373.95 | 373.95 | +17.5 (+4.91%) | 16,070 |
| 17 Nov 2017 | INR | 354.45 | 364.45 | 352.1 | 356.45 | 356.45 | +3.8 (+1.08%) | 11,525 |
| 16 Nov 2017 | INR | 355.05 | 356.05 | 341.95 | 352.65 | 352.65 | +0.1 (+0.03%) | 16,869 |
| 15 Nov 2017 | INR | 368.95 | 368.95 | 346 | 352.55 | 352.55 | -11.6 (-3.19%) | 17,183 |
| 14 Nov 2017 | INR | 370 | 374.2 | 363.2 | 364.15 | 364.15 | -8.3 (-2.23%) | 10,551 |
| 13 Nov 2017 | INR | 361.7 | 377.85 | 361.3 | 372.45 | 372.45 | +9.95 (+2.74%) | 14,311 |
| 10 Nov 2017 | INR | 375.1 | 375.5 | 353.9 | 362.5 | 362.5 | -6 (-1.63%) | 7,074 |
