| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 469.05 | 487.7 | 451.2 | 466 | 466 | -6.1 (-1.29%) | 1,267 |
| 20 Dec 2017 | INR | 495 | 495 | 460 | 472.1 | 472.1 | -3.75 (-0.79%) | 2,466 |
| 19 Dec 2017 | INR | 475 | 483.45 | 470 | 475.85 | 475.85 | +2 (+0.42%) | 5,660 |
| 18 Dec 2017 | INR | 425 | 488 | 418 | 473.85 | 473.85 | -7 (-1.46%) | 11,110 |
| 15 Dec 2017 | INR | 487 | 504.9 | 455.1 | 480.85 | 480.85 | +13.95 (+2.99%) | 27,094 |
| 14 Dec 2017 | INR | 440 | 466.9 | 428 | 466.9 | 466.9 | +77.8 (+19.99%) | 121,836 |
| 13 Dec 2017 | INR | 389.45 | 389.5 | 375 | 389.1 | 389.1 | +10.05 (+2.65%) | 386 |
| 12 Dec 2017 | INR | 390 | 394.45 | 375.1 | 379.05 | 379.05 | -10.85 (-2.78%) | 381 |
| 11 Dec 2017 | INR | 377 | 392.5 | 377 | 389.9 | 389.9 | -2.9 (-0.74%) | 375 |
| 8 Dec 2017 | INR | 401.1 | 405 | 390.6 | 392.8 | 392.8 | -7.7 (-1.92%) | 925 |
| 7 Dec 2017 | INR | 395.9 | 450 | 395.9 | 400.5 | 400.5 | +16.85 (+4.39%) | 2,505 |
| 6 Dec 2017 | INR | 374 | 389.4 | 372.6 | 383.65 | 383.65 | +10.55 (+2.83%) | 301 |
| 5 Dec 2017 | INR | 372.6 | 380 | 372.5 | 373.1 | 373.1 | -6.8 (-1.79%) | 843 |
| 4 Dec 2017 | INR | 380.1 | 389 | 378.45 | 379.9 | 379.9 | -16.55 (-4.17%) | 508 |
| 1 Dec 2017 | INR | 390 | 396.5 | 388 | 396.45 | 396.45 | -1.55 (-0.39%) | 650 |
| 30 Nov 2017 | INR | 401.4 | 401.4 | 386.15 | 398 | 398 | -3.4 (-0.85%) | 2,067 |
| 29 Nov 2017 | INR | 415 | 431.9 | 399 | 401.4 | 401.4 | -11.7 (-2.83%) | 2,334 |
| 28 Nov 2017 | INR | 405 | 413.1 | 398 | 413.1 | 413.1 | +19.65 (+4.99%) | 5,632 |
| 27 Nov 2017 | INR | 375.1 | 394.35 | 375.1 | 393.45 | 393.45 | +17.85 (+4.75%) | 2,677 |
| 24 Nov 2017 | INR | 372 | 394 | 372 | 375.6 | 375.6 | -4.4 (-1.16%) | 2,542 |
| 23 Nov 2017 | INR | 384.4 | 385 | 377.4 | 380 | 380 | +8.55 (+2.30%) | 2,085 |
| 22 Nov 2017 | INR | 366.3 | 379.65 | 366.1 | 371.45 | 371.45 | -0.85 (-0.23%) | 1,180 |
| 21 Nov 2017 | INR | 396.9 | 396.9 | 370.4 | 372.3 | 372.3 | -17.55 (-4.50%) | 6,247 |
| 20 Nov 2017 | INR | 385 | 403 | 384.1 | 389.85 | 389.85 | +6 (+1.56%) | 20,462 |
| 17 Nov 2017 | INR | 383.5 | 383.85 | 369 | 383.85 | 383.85 | +18.25 (+4.99%) | 2,820 |
| 16 Nov 2017 | INR | 335.8 | 368.55 | 335.8 | 365.6 | 365.6 | +14.6 (+4.16%) | 1,412 |
| 15 Nov 2017 | INR | 341.8 | 366 | 341.8 | 351 | 351 | -7.3 (-2.04%) | 3,041 |
| 14 Nov 2017 | INR | 352.05 | 383.35 | 351.5 | 358.3 | 358.3 | -11.7 (-3.16%) | 3,553 |
| 13 Nov 2017 | INR | 396.7 | 396.7 | 360.9 | 370 | 370 | -9.85 (-2.59%) | 1,672 |
| 10 Nov 2017 | INR | 384.9 | 384.9 | 360.1 | 379.85 | 379.85 | +12.55 (+3.42%) | 284 |
