| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 356.2 | 369.95 | 356.2 | 359.45 | 35.945 | +0.7 (+0.20%) | 2,162 |
| 20 Dec 2017 | INR | 363.6 | 370 | 349 | 358.75 | 35.875 | -11.8 (-3.18%) | 8,904 |
| 19 Dec 2017 | INR | 363 | 378 | 360 | 370.55 | 37.055 | +3.7 (+1.01%) | 1,815 |
| 18 Dec 2017 | INR | 350 | 372.95 | 348.65 | 366.85 | 36.685 | +0.3 (+0.08%) | 1,503 |
| 15 Dec 2017 | INR | 360 | 373.5 | 354.5 | 366.55 | 36.655 | +3.1 (+0.85%) | 1,418 |
| 14 Dec 2017 | INR | 350 | 390 | 350 | 363.45 | 36.345 | +5.65 (+1.58%) | 1,301 |
| 13 Dec 2017 | INR | 364 | 369.8 | 355.6 | 357.8 | 35.78 | -6.8 (-1.87%) | 2,532 |
| 12 Dec 2017 | INR | 375 | 375 | 360 | 364.6 | 36.46 | -9.65 (-2.58%) | 944 |
| 11 Dec 2017 | INR | 370 | 377.7 | 360 | 374.25 | 37.425 | +4.25 (+1.15%) | 848 |
| 8 Dec 2017 | INR | 375 | 380.05 | 369 | 370 | 37 | +3.8 (+1.04%) | 622 |
| 7 Dec 2017 | INR | 365 | 378.7 | 356.55 | 366.2 | 36.62 | -2.2 (-0.60%) | 1,809 |
| 6 Dec 2017 | INR | 370 | 372.75 | 366.1 | 368.4 | 36.84 | +1.95 (+0.53%) | 798 |
| 5 Dec 2017 | INR | 371 | 380 | 365 | 366.45 | 36.645 | -0.85 (-0.23%) | 1,049 |
| 4 Dec 2017 | INR | 384 | 384 | 363 | 367.3 | 36.73 | -17.95 (-4.66%) | 5,015 |
| 1 Dec 2017 | INR | 389 | 389 | 374 | 385.25 | 38.525 | +7.4 (+1.96%) | 1,689 |
| 30 Nov 2017 | INR | 373 | 381.95 | 362 | 377.85 | 37.785 | +1.35 (+0.36%) | 2,048 |
| 29 Nov 2017 | INR | 381 | 383 | 375.55 | 376.5 | 37.65 | -6.75 (-1.76%) | 709 |
| 28 Nov 2017 | INR | 385 | 389.95 | 378.55 | 383.25 | 38.325 | -2.95 (-0.76%) | 2,237 |
| 27 Nov 2017 | INR | 375 | 390 | 372 | 386.2 | 38.62 | +9.7 (+2.58%) | 2,386 |
| 24 Nov 2017 | INR | 375 | 390 | 370.1 | 376.5 | 37.65 | -2.85 (-0.75%) | 2,608 |
| 23 Nov 2017 | INR | 360.05 | 380 | 360.05 | 379.35 | 37.935 | +0.4 (+0.11%) | 900 |
| 22 Nov 2017 | INR | 394 | 394 | 365 | 378.95 | 37.895 | -0.2 (-0.05%) | 4,581 |
| 21 Nov 2017 | INR | 375.15 | 389.9 | 375.1 | 379.15 | 37.915 | +2 (+0.53%) | 1,538 |
| 20 Nov 2017 | INR | 375 | 383 | 360.1 | 377.15 | 37.715 | -2.35 (-0.62%) | 2,808 |
| 17 Nov 2017 | INR | 399 | 399 | 375 | 379.5 | 37.95 | -5.15 (-1.34%) | 1,731 |
| 16 Nov 2017 | INR | 378 | 393.5 | 378 | 384.65 | 38.465 | +2.95 (+0.77%) | 1,096 |
| 15 Nov 2017 | INR | 381 | 391.95 | 371 | 381.7 | 38.17 | +0.3 (+0.08%) | 3,655 |
| 14 Nov 2017 | INR | 400 | 401 | 380.05 | 381.4 | 38.14 | -18.25 (-4.57%) | 6,197 |
| 13 Nov 2017 | INR | 432 | 432 | 390 | 399.65 | 39.965 | -32.2 (-7.46%) | 11,171 |
| 10 Nov 2017 | INR | 461.25 | 466 | 425 | 431.85 | 43.185 | -22.4 (-4.93%) | 6,311 |
