| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 297 | 315 | 297 | 313.3 | 208.8667 | +13 (+4.33%) | 18,489 |
| 20 Dec 2017 | INR | 301.8 | 301.8 | 299.5 | 300.3 | 200.2 | +0.6 (+0.20%) | 1,661 |
| 19 Dec 2017 | INR | 297.7 | 303.95 | 297 | 299.7 | 199.8 | +2 (+0.67%) | 16,614 |
| 18 Dec 2017 | INR | 297 | 303.5 | 291.1 | 297.7 | 198.4667 | +0.05 (+0.02%) | 4,427 |
| 15 Dec 2017 | INR | 309.1 | 309.1 | 297 | 297.65 | 198.4333 | -3.3 (-1.10%) | 10,278 |
| 14 Dec 2017 | INR | 297.1 | 309.9 | 290.35 | 300.95 | 200.6333 | +3.95 (+1.33%) | 8,251 |
| 13 Dec 2017 | INR | 301.5 | 302.65 | 295.65 | 297 | 198 | -1.45 (-0.49%) | 6,656 |
| 12 Dec 2017 | INR | 298 | 300 | 296.7 | 298.45 | 198.9667 | +0.85 (+0.29%) | 3,291 |
| 11 Dec 2017 | INR | 297.1 | 303 | 290 | 297.6 | 198.4 | +1.35 (+0.46%) | 5,287 |
| 8 Dec 2017 | INR | 299.95 | 301.65 | 295 | 296.25 | 197.5 | -1.2 (-0.40%) | 7,746 |
| 7 Dec 2017 | INR | 298 | 302 | 295 | 297.45 | 198.3 | +1.9 (+0.64%) | 30,354 |
| 6 Dec 2017 | INR | 296 | 301.8 | 290.3 | 295.55 | 197.0333 | -0.65 (-0.22%) | 16,861 |
| 5 Dec 2017 | INR | 302 | 304.45 | 295 | 296.2 | 197.4667 | -2.25 (-0.75%) | 19,013 |
| 4 Dec 2017 | INR | 307.3 | 307.4 | 297.6 | 298.45 | 198.9667 | -2.7 (-0.90%) | 16,096 |
| 1 Dec 2017 | INR | 308.4 | 311.25 | 299.25 | 301.15 | 200.7667 | -3.3 (-1.08%) | 31,420 |
| 30 Nov 2017 | INR | 298.9 | 308.45 | 296.1 | 304.45 | 202.9667 | +3.6 (+1.20%) | 27,975 |
| 29 Nov 2017 | INR | 297 | 322 | 296.7 | 300.85 | 200.5667 | +7.5 (+2.56%) | 76,729 |
| 28 Nov 2017 | INR | 270.5 | 306 | 270.5 | 293.35 | 195.5667 | -5.15 (-1.73%) | 18,948 |
| 27 Nov 2017 | INR | 300 | 303 | 296.2 | 298.5 | 199 | -0.4 (-0.13%) | 9,225 |
| 24 Nov 2017 | INR | 299.7 | 306.25 | 296.05 | 298.9 | 199.2667 | +2.2 (+0.74%) | 10,878 |
| 23 Nov 2017 | INR | 305.7 | 307.9 | 295.5 | 296.7 | 197.8 | -6.6 (-2.18%) | 78,222 |
| 22 Nov 2017 | INR | 290.45 | 316.7 | 288.25 | 303.3 | 202.2 | +15.5 (+5.39%) | 81,354 |
| 21 Nov 2017 | INR | 287.15 | 290.15 | 283.25 | 287.8 | 191.8667 | +1.05 (+0.37%) | 8,285 |
| 20 Nov 2017 | INR | 270.1 | 289.95 | 270.1 | 286.75 | 191.1667 | +5.4 (+1.92%) | 11,237 |
| 17 Nov 2017 | INR | 276.95 | 284.9 | 276.35 | 281.35 | 187.5667 | +9.35 (+3.44%) | 556,840 |
| 16 Nov 2017 | INR | 269.4 | 273.5 | 266.5 | 272 | 181.3333 | +1.95 (+0.72%) | 2,005 |
| 15 Nov 2017 | INR | 272.25 | 274.2 | 269 | 270.05 | 180.0333 | -7.25 (-2.61%) | 1,373 |
| 14 Nov 2017 | INR | 284.6 | 288.7 | 274.4 | 277.3 | 184.8667 | -5.5 (-1.94%) | 4,533 |
| 13 Nov 2017 | INR | 292.7 | 292.9 | 282.1 | 282.8 | 188.5333 | -0.25 (-0.09%) | 261,050 |
| 10 Nov 2017 | INR | 282 | 288 | 281.45 | 283.05 | 188.7 | +1.4 (+0.50%) | 5,325 |
