| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 281 | 290.2 | 281 | 288.8 | 288.8 | +5.4 (+1.91%) | 3,952 |
| 20 Dec 2017 | INR | 282.85 | 285.6 | 282 | 283.4 | 283.4 | +0.55 (+0.19%) | 2,552 |
| 19 Dec 2017 | INR | 283.55 | 289.9 | 282 | 282.85 | 282.85 | -2.35 (-0.82%) | 2,206 |
| 18 Dec 2017 | INR | 284 | 289.5 | 283.55 | 285.2 | 285.2 | -1.35 (-0.47%) | 3,678 |
| 15 Dec 2017 | INR | 287.3 | 295.65 | 283.2 | 286.55 | 286.55 | -2.85 (-0.98%) | 6,313 |
| 14 Dec 2017 | INR | 284.1 | 297.55 | 284.1 | 289.4 | 289.4 | -0.3 (-0.10%) | 3,726 |
| 13 Dec 2017 | INR | 293.8 | 294.9 | 288 | 289.7 | 289.7 | -3.35 (-1.14%) | 3,982 |
| 12 Dec 2017 | INR | 295 | 296 | 291 | 293.05 | 293.05 | -2.65 (-0.90%) | 1,902 |
| 11 Dec 2017 | INR | 295 | 299.45 | 295 | 295.7 | 295.7 | +6.45 (+2.23%) | 5,956 |
| 8 Dec 2017 | INR | 287 | 293.95 | 285.2 | 289.25 | 289.25 | +5.4 (+1.90%) | 1,144 |
| 7 Dec 2017 | INR | 286 | 293.4 | 280.7 | 283.85 | 283.85 | -4.8 (-1.66%) | 8,390 |
| 6 Dec 2017 | INR | 293 | 295.95 | 285.55 | 288.65 | 288.65 | -6.65 (-2.25%) | 3,278 |
| 5 Dec 2017 | INR | 295.4 | 296.8 | 294 | 295.3 | 295.3 | +0.35 (+0.12%) | 1,254 |
| 4 Dec 2017 | INR | 293 | 297.35 | 293 | 294.95 | 294.95 | +0.55 (+0.19%) | 832 |
| 1 Dec 2017 | INR | 299.85 | 300 | 293.15 | 294.4 | 294.4 | -3.8 (-1.27%) | 870 |
| 30 Nov 2017 | INR | 300 | 303.5 | 295.3 | 298.2 | 298.2 | -2.1 (-0.70%) | 3,767 |
| 29 Nov 2017 | INR | 298 | 302.95 | 296.45 | 300.3 | 300.3 | +6 (+2.04%) | 9,797 |
| 28 Nov 2017 | INR | 298 | 298.4 | 293.4 | 294.3 | 294.3 | +0.6 (+0.20%) | 1,630 |
| 27 Nov 2017 | INR | 296.9 | 297.95 | 292.55 | 293.7 | 293.7 | -2 (-0.68%) | 1,469 |
| 24 Nov 2017 | INR | 294.5 | 296.6 | 294 | 295.7 | 295.7 | -2.2 (-0.74%) | 1,483 |
| 23 Nov 2017 | INR | 296 | 300 | 295 | 297.9 | 297.9 | +1.55 (+0.52%) | 2,666 |
| 22 Nov 2017 | INR | 294.35 | 301.15 | 293.7 | 296.35 | 296.35 | -0.05 (-0.02%) | 5,380 |
| 21 Nov 2017 | INR | 294 | 298.45 | 294 | 296.4 | 296.4 | +2.75 (+0.94%) | 1,904 |
| 20 Nov 2017 | INR | 302.6 | 302.6 | 292 | 293.65 | 293.65 | -5.25 (-1.76%) | 2,167 |
| 17 Nov 2017 | INR | 298.65 | 305 | 295.05 | 298.9 | 298.9 | +1.1 (+0.37%) | 4,950 |
| 16 Nov 2017 | INR | 293 | 299.5 | 290.5 | 297.8 | 297.8 | +5.75 (+1.97%) | 1,575 |
| 15 Nov 2017 | INR | 293.2 | 296.8 | 290.35 | 292.05 | 292.05 | -2.85 (-0.97%) | 1,377 |
| 14 Nov 2017 | INR | 293 | 297.45 | 293 | 294.9 | 294.9 | +0.3 (+0.10%) | 2,722 |
| 13 Nov 2017 | INR | 297.7 | 299.9 | 293 | 294.6 | 294.6 | -2.65 (-0.89%) | 1,047 |
| 10 Nov 2017 | INR | 299.35 | 300.35 | 296.2 | 297.25 | 297.25 | +0.65 (+0.22%) | 621 |
