| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 322.3 | 323.1 | 315.25 | 317.2 | 317.2 | -1.3 (-0.41%) | 16,899 |
| 20 Dec 2017 | INR | 316.2 | 328 | 313.9 | 318.5 | 318.5 | +0.95 (+0.30%) | 26,264 |
| 19 Dec 2017 | INR | 313.9 | 320.5 | 313.9 | 317.55 | 317.55 | +4.3 (+1.37%) | 18,033 |
| 18 Dec 2017 | INR | 303.75 | 319.75 | 296 | 313.25 | 313.25 | +6.25 (+2.04%) | 70,903 |
| 15 Dec 2017 | INR | 303.75 | 319.75 | 302.15 | 307 | 307 | +9.25 (+3.11%) | 30,010 |
| 14 Dec 2017 | INR | 302.3 | 309.95 | 293.25 | 297.75 | 297.75 | +2.3 (+0.78%) | 25,600 |
| 13 Dec 2017 | INR | 306.25 | 309.7 | 295 | 295.45 | 295.45 | -6.95 (-2.30%) | 14,319 |
| 12 Dec 2017 | INR | 304.1 | 321.5 | 294.25 | 302.4 | 302.4 | -8.35 (-2.69%) | 22,465 |
| 11 Dec 2017 | INR | 332 | 332.25 | 305.2 | 310.75 | 310.75 | -12.7 (-3.93%) | 22,850 |
| 8 Dec 2017 | INR | 295.3 | 345 | 293.9 | 323.45 | 323.45 | +28.15 (+9.53%) | 61,947 |
| 7 Dec 2017 | INR | 295.9 | 298.6 | 292.45 | 295.3 | 295.3 | +2.6 (+0.89%) | 21,088 |
| 6 Dec 2017 | INR | 293.35 | 296.85 | 286 | 292.7 | 292.7 | +0.25 (+0.09%) | 9,625 |
| 5 Dec 2017 | INR | 291.3 | 294.5 | 280.7 | 292.45 | 292.45 | +1.8 (+0.62%) | 7,053 |
| 4 Dec 2017 | INR | 289.45 | 292.4 | 283 | 290.65 | 290.65 | +5.65 (+1.98%) | 14,337 |
| 1 Dec 2017 | INR | 295.6 | 297 | 278.65 | 285 | 285 | -6.55 (-2.25%) | 27,802 |
| 30 Nov 2017 | INR | 290.7 | 298.75 | 283 | 291.55 | 291.55 | +1.4 (+0.48%) | 19,606 |
| 29 Nov 2017 | INR | 299 | 300.15 | 285 | 290.15 | 290.15 | -7.55 (-2.54%) | 14,511 |
| 28 Nov 2017 | INR | 304.95 | 308.3 | 296.35 | 297.7 | 297.7 | -4.85 (-1.60%) | 10,882 |
| 27 Nov 2017 | INR | 298 | 305 | 296.3 | 302.55 | 302.55 | +4.55 (+1.53%) | 19,296 |
| 24 Nov 2017 | INR | 299.9 | 309.25 | 295.2 | 298 | 298 | -0.75 (-0.25%) | 23,384 |
| 23 Nov 2017 | INR | 292.95 | 301.2 | 292.95 | 298.75 | 298.75 | +6.05 (+2.07%) | 27,602 |
| 22 Nov 2017 | INR | 291.5 | 302 | 282.85 | 292.7 | 292.7 | +2.2 (+0.76%) | 42,147 |
| 21 Nov 2017 | INR | 279.7 | 292.9 | 277.25 | 290.5 | 290.5 | +13 (+4.68%) | 232,518 |
| 20 Nov 2017 | INR | 270 | 283.65 | 257 | 277.5 | 277.5 | +12.65 (+4.78%) | 49,555 |
| 17 Nov 2017 | INR | 267 | 267 | 253.7 | 264.85 | 264.85 | +9.3 (+3.64%) | 24,440 |
| 16 Nov 2017 | INR | 250 | 258 | 250 | 255.55 | 255.55 | +8.65 (+3.50%) | 14,106 |
| 15 Nov 2017 | INR | 243.15 | 249.8 | 241 | 246.9 | 246.9 | -0.95 (-0.38%) | 15,413 |
| 14 Nov 2017 | INR | 242 | 252 | 242 | 247.85 | 247.85 | -2.35 (-0.94%) | 12,511 |
| 13 Nov 2017 | INR | 252.9 | 253.25 | 249 | 250.2 | 250.2 | -2.3 (-0.91%) | 5,316 |
| 10 Nov 2017 | INR | 251.75 | 254.45 | 248 | 252.5 | 252.5 | +2.75 (+1.10%) | 11,908 |
