| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | INR | 278 | 278 | 272 | 273.55 | 273.55 | +0.7 (+0.26%) | 1,818 |
| 5 Dec 2017 | INR | 281 | 281 | 270 | 272.85 | 272.85 | -5.45 (-1.96%) | 4,007 |
| 4 Dec 2017 | INR | 275 | 280 | 264.5 | 278.3 | 278.3 | +2.95 (+1.07%) | 6,044 |
| 1 Dec 2017 | INR | 278.95 | 282 | 273 | 275.35 | 275.35 | -2.7 (-0.97%) | 8,709 |
| 30 Nov 2017 | INR | 272.7 | 284 | 272 | 278.05 | 278.05 | +5.9 (+2.17%) | 14,689 |
| 29 Nov 2017 | INR | 269 | 274.6 | 267.9 | 272.15 | 272.15 | +0.15 (+0.06%) | 341,729 |
| 28 Nov 2017 | INR | 272 | 275.5 | 270 | 272 | 272 | -1.65 (-0.60%) | 4,412 |
| 27 Nov 2017 | INR | 281.95 | 281.95 | 272.5 | 273.65 | 273.65 | -4.75 (-1.71%) | 13,109 |
| 24 Nov 2017 | INR | 282.6 | 285.6 | 277.15 | 278.4 | 278.4 | +0.8 (+0.29%) | 7,150 |
| 23 Nov 2017 | INR | 285.05 | 286 | 276 | 277.6 | 277.6 | -10.1 (-3.51%) | 2,862 |
| 22 Nov 2017 | INR | 288.5 | 290.1 | 282.45 | 287.7 | 287.7 | +3.7 (+1.30%) | 15,508 |
| 21 Nov 2017 | INR | 283 | 290.6 | 279.4 | 284 | 284 | +0.95 (+0.34%) | 17,907 |
| 20 Nov 2017 | INR | 276 | 285.05 | 275 | 283.05 | 283.05 | +4.1 (+1.47%) | 329,124 |
| 17 Nov 2017 | INR | 278.5 | 280.95 | 274.5 | 278.95 | 278.95 | +5.5 (+2.01%) | 17,616 |
| 16 Nov 2017 | INR | 276.2 | 277.15 | 271.5 | 273.45 | 273.45 | +0.75 (+0.28%) | 10,248 |
| 15 Nov 2017 | INR | 267 | 281 | 265 | 272.7 | 272.7 | +2.85 (+1.06%) | 50,413 |
| 14 Nov 2017 | INR | 266 | 273.85 | 264.55 | 269.85 | 269.85 | +7.75 (+2.96%) | 29,026 |
| 13 Nov 2017 | INR | 263.7 | 263.7 | 256.35 | 262.1 | 262.1 | -1.6 (-0.61%) | 21,122 |
| 10 Nov 2017 | INR | 259.6 | 267.6 | 259.6 | 263.7 | 263.7 | +4.55 (+1.76%) | 31,075 |
| 9 Nov 2017 | INR | 255.95 | 261.3 | 251 | 259.15 | 259.15 | +7.75 (+3.08%) | 18,241 |
| 8 Nov 2017 | INR | 255 | 260.9 | 250.75 | 251.4 | 251.4 | -6.25 (-2.43%) | 7,927 |
| 7 Nov 2017 | INR | 265 | 265 | 251 | 257.65 | 257.65 | -4.75 (-1.81%) | 19,145 |
| 6 Nov 2017 | INR | 260 | 266.5 | 259 | 262.4 | 262.4 | +2.9 (+1.12%) | 19,445 |
| 3 Nov 2017 | INR | 258 | 269.3 | 255.45 | 259.5 | 259.5 | +1.85 (+0.72%) | 121,417 |
| 2 Nov 2017 | INR | 263 | 263 | 254.45 | 257.65 | 257.65 | -4.65 (-1.77%) | 20,048 |
| 1 Nov 2017 | INR | 246 | 264 | 246 | 262.3 | 262.3 | +17.95 (+7.35%) | 80,984 |
| 31 Oct 2017 | INR | 232.55 | 249 | 231 | 244.35 | 244.35 | +12.15 (+5.23%) | 59,128 |
| 30 Oct 2017 | INR | 234.9 | 234.9 | 229.5 | 232.2 | 232.2 | +3.7 (+1.62%) | 8,410 |
| 27 Oct 2017 | INR | 233.1 | 238.65 | 228 | 228.5 | 228.5 | -0.45 (-0.20%) | 15,204 |
| 26 Oct 2017 | INR | 227 | 232.5 | 227 | 228.95 | 228.95 | +1.15 (+0.50%) | 6,557 |
