| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 360 | 369 | 344.6 | 345.05 | 345.05 | -17.65 (-4.87%) | 7,462 |
| 20 Dec 2017 | INR | 364 | 371 | 360 | 362.7 | 362.7 | -4.8 (-1.31%) | 24,033 |
| 19 Dec 2017 | INR | 387.8 | 390 | 361.3 | 367.5 | 367.5 | -16.75 (-4.36%) | 60,400 |
| 18 Dec 2017 | INR | 360.05 | 396.6 | 333 | 384.25 | 384.25 | +16.45 (+4.47%) | 116,317 |
| 15 Dec 2017 | INR | 377.85 | 382 | 364 | 367.8 | 367.8 | -2.4 (-0.65%) | 39,567 |
| 14 Dec 2017 | INR | 358.1 | 383 | 358 | 370.2 | 370.2 | +14.25 (+4.00%) | 115,586 |
| 13 Dec 2017 | INR | 354 | 375.5 | 338.65 | 355.95 | 355.95 | +12.15 (+3.53%) | 198,753 |
| 12 Dec 2017 | INR | 308.25 | 361.9 | 308.25 | 343.8 | 343.8 | +32 (+10.26%) | 162,826 |
| 11 Dec 2017 | INR | 324.8 | 329.35 | 311 | 311.8 | 311.8 | -12.3 (-3.80%) | 15,954 |
| 8 Dec 2017 | INR | 338 | 356.65 | 318.1 | 324.1 | 324.1 | -14.25 (-4.21%) | 94,712 |
| 7 Dec 2017 | INR | 288.95 | 338.9 | 283.4 | 338.35 | 338.35 | +55.9 (+19.79%) | 145,551 |
| 6 Dec 2017 | INR | 299 | 307.1 | 280.95 | 282.45 | 282.45 | -18.65 (-6.19%) | 25,717 |
| 5 Dec 2017 | INR | 313 | 314 | 292.35 | 301.1 | 301.1 | +3.4 (+1.14%) | 53,070 |
| 4 Dec 2017 | INR | 282 | 301.1 | 280 | 297.7 | 297.7 | +23.9 (+8.73%) | 31,723 |
| 1 Dec 2017 | INR | 277 | 287 | 270.05 | 273.8 | 273.8 | -0.65 (-0.24%) | 10,145 |
| 30 Nov 2017 | INR | 276.2 | 281.7 | 271 | 274.45 | 274.45 | -9.65 (-3.40%) | 5,583 |
| 29 Nov 2017 | INR | 273.25 | 290.45 | 273 | 284.1 | 284.1 | +10.25 (+3.74%) | 27,967 |
| 28 Nov 2017 | INR | 271 | 276.65 | 269 | 273.85 | 273.85 | +7.85 (+2.95%) | 4,946 |
| 27 Nov 2017 | INR | 268 | 270.1 | 265.2 | 266 | 266 | -2.05 (-0.76%) | 1,088 |
| 24 Nov 2017 | INR | 270 | 272.3 | 266 | 268.05 | 268.05 | -2.3 (-0.85%) | 9,636 |
| 23 Nov 2017 | INR | 269 | 274.9 | 269 | 270.35 | 270.35 | +2.25 (+0.84%) | 7,441 |
| 22 Nov 2017 | INR | 263.7 | 274.9 | 262.6 | 268.1 | 268.1 | +5.5 (+2.09%) | 17,105 |
| 21 Nov 2017 | INR | 267 | 267.95 | 262.5 | 262.6 | 262.6 | -1.45 (-0.55%) | 2,536 |
| 20 Nov 2017 | INR | 270 | 270 | 262.1 | 264.05 | 264.05 | -4.45 (-1.66%) | 3,559 |
| 17 Nov 2017 | INR | 267.05 | 274.5 | 267.05 | 268.5 | 268.5 | -2.4 (-0.89%) | 461 |
| 16 Nov 2017 | INR | 266 | 280.85 | 265.6 | 270.9 | 270.9 | +8.5 (+3.24%) | 17,157 |
| 15 Nov 2017 | INR | 266 | 278 | 260 | 262.4 | 262.4 | -4.8 (-1.80%) | 34,227 |
| 14 Nov 2017 | INR | 271.05 | 271.2 | 266.55 | 267.2 | 267.2 | -7.55 (-2.75%) | 1,386 |
| 13 Nov 2017 | INR | 271 | 283 | 263.9 | 274.75 | 274.75 | +3.75 (+1.38%) | 21,502 |
| 10 Nov 2017 | INR | 286 | 286 | 266.1 | 271 | 271 | -3.6 (-1.31%) | 6,990 |
