| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 342.55 | 345 | 338 | 339.9 | 339.9 | -3.5 (-1.02%) | 4,584 |
| 20 Dec 2017 | INR | 342.25 | 346 | 341.55 | 343.4 | 343.4 | -1.6 (-0.46%) | 1,854 |
| 19 Dec 2017 | INR | 351.65 | 351.65 | 342 | 345 | 345 | +1.15 (+0.33%) | 1,335 |
| 18 Dec 2017 | INR | 343 | 347.45 | 339.5 | 343.85 | 343.85 | -1.95 (-0.56%) | 476 |
| 15 Dec 2017 | INR | 345 | 351.75 | 342 | 345.8 | 345.8 | +1.9 (+0.55%) | 1,255 |
| 14 Dec 2017 | INR | 346 | 348 | 341.35 | 343.9 | 343.9 | -5.7 (-1.63%) | 4,402 |
| 13 Dec 2017 | INR | 350.85 | 351.95 | 346.5 | 349.6 | 349.6 | -1.25 (-0.36%) | 1,049 |
| 12 Dec 2017 | INR | 348.05 | 351.25 | 347.6 | 350.85 | 350.85 | +1 (+0.29%) | 243 |
| 11 Dec 2017 | INR | 352.4 | 360 | 348 | 349.85 | 349.85 | -2.25 (-0.64%) | 1,031 |
| 8 Dec 2017 | INR | 362 | 365 | 346.35 | 352.1 | 352.1 | -1.55 (-0.44%) | 3,466 |
| 7 Dec 2017 | INR | 359.95 | 360 | 352.15 | 353.65 | 353.65 | -2.35 (-0.66%) | 324 |
| 6 Dec 2017 | INR | 351.95 | 360 | 351.95 | 356 | 356 | +3.65 (+1.04%) | 1,197 |
| 5 Dec 2017 | INR | 360 | 360.55 | 350.05 | 352.35 | 352.35 | -8.05 (-2.23%) | 1,301 |
| 4 Dec 2017 | INR | 360.15 | 361.5 | 359 | 360.4 | 360.4 | -1.05 (-0.29%) | 951 |
| 1 Dec 2017 | INR | 363.45 | 367.95 | 360 | 361.45 | 361.45 | +0.4 (+0.11%) | 837 |
| 30 Nov 2017 | INR | 363.9 | 363.9 | 361 | 361.05 | 361.05 | -2.7 (-0.74%) | 247 |
| 29 Nov 2017 | INR | 362.55 | 369.75 | 361.5 | 363.75 | 363.75 | +2.7 (+0.75%) | 384 |
| 28 Nov 2017 | INR | 367 | 367.35 | 360 | 361.05 | 361.05 | -6.8 (-1.85%) | 1,931 |
| 27 Nov 2017 | INR | 370 | 370 | 366.3 | 367.85 | 367.85 | +1.65 (+0.45%) | 4,983 |
| 24 Nov 2017 | INR | 365 | 374 | 361.3 | 366.2 | 366.2 | +2.4 (+0.66%) | 1,140 |
| 23 Nov 2017 | INR | 362 | 364.6 | 361.5 | 363.8 | 363.8 | +2.8 (+0.78%) | 237 |
| 22 Nov 2017 | INR | 361.55 | 363 | 361 | 361 | 361 | -0.4 (-0.11%) | 431 |
| 21 Nov 2017 | INR | 365 | 370.05 | 361 | 361.4 | 361.4 | -3.8 (-1.04%) | 1,450 |
| 20 Nov 2017 | INR | 369 | 369 | 365 | 365.2 | 365.2 | -2.75 (-0.75%) | 1,391 |
| 17 Nov 2017 | INR | 369.7 | 369.7 | 362 | 367.95 | 367.95 | +1.8 (+0.49%) | 1,129 |
| 16 Nov 2017 | INR | 358.55 | 370 | 352.15 | 366.15 | 366.15 | +5.05 (+1.40%) | 152,294 |
| 15 Nov 2017 | INR | 364 | 364 | 361 | 361.1 | 361.1 | -3.5 (-0.96%) | 245 |
| 14 Nov 2017 | INR | 366.45 | 367 | 362.5 | 364.6 | 364.6 | -2.7 (-0.74%) | 568 |
| 13 Nov 2017 | INR | 367 | 372.4 | 364.55 | 367.3 | 367.3 | +0.65 (+0.18%) | 492 |
| 10 Nov 2017 | INR | 365.25 | 372.95 | 365 | 366.65 | 366.65 | -0.3 (-0.08%) | 351 |
