| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 455 | 455 | 441.95 | 445.4 | 445.4 | -0.5 (-0.11%) | 961 |
| 22 Dec 2017 | INR | 441.05 | 451.8 | 440 | 445.9 | 445.9 | +6.7 (+1.53%) | 4,592 |
| 21 Dec 2017 | INR | 441.45 | 451 | 431 | 439.2 | 439.2 | -3.1 (-0.70%) | 920 |
| 20 Dec 2017 | INR | 441.45 | 455 | 441.45 | 442.3 | 442.3 | +0.5 (+0.11%) | 1,780 |
| 19 Dec 2017 | INR | 448.05 | 450.35 | 441 | 441.8 | 441.8 | +4.6 (+1.05%) | 1,119 |
| 18 Dec 2017 | INR | 429 | 445.3 | 406.1 | 437.2 | 437.2 | +1.15 (+0.26%) | 3,406 |
| 15 Dec 2017 | INR | 439.85 | 444.3 | 435 | 436.05 | 436.05 | +2.65 (+0.61%) | 4,317 |
| 14 Dec 2017 | INR | 444.25 | 444.25 | 430 | 433.4 | 433.4 | -7.15 (-1.62%) | 3,912 |
| 13 Dec 2017 | INR | 436.55 | 455 | 435 | 440.55 | 440.55 | +1.55 (+0.35%) | 8,073 |
| 12 Dec 2017 | INR | 456.6 | 459 | 435.6 | 439 | 439 | -17.9 (-3.92%) | 7,496 |
| 11 Dec 2017 | INR | 427.1 | 464.65 | 427.1 | 456.9 | 456.9 | +29.8 (+6.98%) | 12,144 |
| 8 Dec 2017 | INR | 426.9 | 445.9 | 415.3 | 427.1 | 427.1 | +2.15 (+0.51%) | 7,903 |
| 7 Dec 2017 | INR | 424.4 | 428.7 | 419.85 | 424.95 | 424.95 | +8.55 (+2.05%) | 1,399 |
| 6 Dec 2017 | INR | 430.7 | 440 | 410 | 416.4 | 416.4 | -13.9 (-3.23%) | 12,712 |
| 5 Dec 2017 | INR | 440 | 440 | 427.7 | 430.3 | 430.3 | -2.1 (-0.49%) | 3,286 |
| 4 Dec 2017 | INR | 426.6 | 450 | 422.85 | 432.4 | 432.4 | +6.1 (+1.43%) | 9,049 |
| 1 Dec 2017 | INR | 440 | 454.65 | 421 | 426.3 | 426.3 | -14 (-3.18%) | 6,743 |
| 30 Nov 2017 | INR | 442.65 | 464.8 | 430 | 440.3 | 440.3 | -2.9 (-0.65%) | 37,544 |
| 29 Nov 2017 | INR | 406.05 | 466.65 | 401.35 | 443.2 | 443.2 | +39.2 (+9.70%) | 112,818 |
| 28 Nov 2017 | INR | 388.2 | 412 | 384.4 | 404 | 404 | +21.45 (+5.61%) | 10,708 |
| 27 Nov 2017 | INR | 397 | 398.8 | 381 | 382.55 | 382.55 | -11.55 (-2.93%) | 5,579 |
| 24 Nov 2017 | INR | 391.6 | 413 | 391.05 | 394.1 | 394.1 | +7.15 (+1.85%) | 28,365 |
| 23 Nov 2017 | INR | 356.55 | 392.95 | 356.05 | 386.95 | 386.95 | +24.05 (+6.63%) | 22,469 |
| 22 Nov 2017 | INR | 360.15 | 370 | 340 | 362.9 | 362.9 | +9.65 (+2.73%) | 4,892 |
| 21 Nov 2017 | INR | 345.7 | 360 | 341 | 353.25 | 353.25 | +8.5 (+2.47%) | 3,586 |
| 20 Nov 2017 | INR | 351 | 351 | 344.3 | 344.75 | 344.75 | -8.8 (-2.49%) | 3,317 |
| 17 Nov 2017 | INR | 353.65 | 364.9 | 350.7 | 353.55 | 353.55 | +6.55 (+1.89%) | 4,660 |
| 16 Nov 2017 | INR | 364.3 | 366.45 | 344.95 | 347 | 347 | -8.3 (-2.34%) | 17,387 |
| 15 Nov 2017 | INR | 381.6 | 384 | 352 | 355.3 | 355.3 | -11.1 (-3.03%) | 10,030 |
| 14 Nov 2017 | INR | 384.9 | 390 | 361.05 | 366.4 | 366.4 | -6.85 (-1.84%) | 15,746 |
