| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 383.45 | 414.6 | 382.6 | 399.45 | 399.45 | +19.25 (+5.06%) | 82,436 |
| 20 Dec 2017 | INR | 367.45 | 384 | 367.45 | 380.2 | 380.2 | +12.35 (+3.36%) | 25,143 |
| 19 Dec 2017 | INR | 361 | 376.8 | 356 | 367.85 | 367.85 | +6.8 (+1.88%) | 19,163 |
| 18 Dec 2017 | INR | 350.7 | 365 | 335 | 361.05 | 361.05 | +3.2 (+0.89%) | 8,450 |
| 15 Dec 2017 | INR | 366.75 | 366.75 | 354 | 357.85 | 357.85 | -2.85 (-0.79%) | 5,637 |
| 14 Dec 2017 | INR | 367.5 | 368.5 | 358 | 360.7 | 360.7 | -6.4 (-1.74%) | 4,870 |
| 13 Dec 2017 | INR | 370 | 371.25 | 355 | 367.1 | 367.1 | -0.4 (-0.11%) | 11,155 |
| 12 Dec 2017 | INR | 379.5 | 379.5 | 366.3 | 367.5 | 367.5 | -6.7 (-1.79%) | 2,952 |
| 11 Dec 2017 | INR | 378 | 382 | 371 | 374.2 | 374.2 | -0.25 (-0.07%) | 17,405 |
| 8 Dec 2017 | INR | 372 | 377.3 | 370.1 | 374.45 | 374.45 | +5.55 (+1.50%) | 8,680 |
| 7 Dec 2017 | INR | 368.25 | 375 | 366.85 | 368.9 | 368.9 | +0.75 (+0.20%) | 7,754 |
| 6 Dec 2017 | INR | 370.5 | 372 | 365.05 | 368.15 | 368.15 | -2.25 (-0.61%) | 4,453 |
| 5 Dec 2017 | INR | 375.4 | 375.4 | 360.45 | 370.4 | 370.4 | -4.9 (-1.31%) | 18,417 |
| 4 Dec 2017 | INR | 385 | 385 | 373 | 375.3 | 375.3 | -3.45 (-0.91%) | 15,222 |
| 1 Dec 2017 | INR | 384 | 394.8 | 375.6 | 378.75 | 378.75 | -0.35 (-0.09%) | 20,037 |
| 30 Nov 2017 | INR | 374.4 | 381 | 368.55 | 379.1 | 379.1 | +1.5 (+0.40%) | 116,465 |
| 29 Nov 2017 | INR | 380.4 | 383.75 | 372.75 | 377.6 | 377.6 | +0.5 (+0.13%) | 24,296 |
| 28 Nov 2017 | INR | 377 | 380 | 371 | 377.1 | 377.1 | +6.1 (+1.64%) | 38,222 |
| 27 Nov 2017 | INR | 352 | 373 | 352 | 371 | 371 | +13.1 (+3.66%) | 28,585 |
| 24 Nov 2017 | INR | 360 | 377.8 | 351.45 | 357.9 | 357.9 | -2.15 (-0.60%) | 50,927 |
| 23 Nov 2017 | INR | 360 | 370.75 | 355 | 360.05 | 360.05 | +5.9 (+1.67%) | 97,867 |
| 22 Nov 2017 | INR | 341.5 | 356.95 | 335.15 | 354.15 | 354.15 | +14.1 (+4.15%) | 588,432 |
| 21 Nov 2017 | INR | 317 | 342 | 317 | 340.05 | 340.05 | +23.15 (+7.31%) | 76,346 |
| 20 Nov 2017 | INR | 319.9 | 321.9 | 315.55 | 316.9 | 316.9 | -2.2 (-0.69%) | 11,210 |
| 17 Nov 2017 | INR | 315.9 | 320.85 | 313.5 | 319.1 | 319.1 | +4.4 (+1.40%) | 16,566 |
| 16 Nov 2017 | INR | 316.4 | 317.5 | 313.05 | 314.7 | 314.7 | +4.3 (+1.39%) | 14,079 |
| 15 Nov 2017 | INR | 318 | 320.15 | 309.2 | 310.4 | 310.4 | -5.8 (-1.83%) | 16,197 |
| 14 Nov 2017 | INR | 319.75 | 319.75 | 312.5 | 316.2 | 316.2 | +0.25 (+0.08%) | 8,699 |
| 13 Nov 2017 | INR | 318.15 | 320.2 | 309.1 | 315.95 | 315.95 | -0.2 (-0.06%) | 14,001 |
| 10 Nov 2017 | INR | 313.15 | 320 | 311.15 | 316.15 | 316.15 | +3 (+0.96%) | 173,782 |
