| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 380 | 393.4 | 379.75 | 390.95 | 390.95 | +9.75 (+2.56%) | 146,890 |
| 20 Dec 2017 | INR | 376.55 | 386 | 375.4 | 381.2 | 381.2 | +5.25 (+1.40%) | 112,620 |
| 19 Dec 2017 | INR | 372.35 | 377.8 | 371.5 | 375.95 | 375.95 | +4.8 (+1.29%) | 78,993 |
| 18 Dec 2017 | INR | 365 | 379 | 347.7 | 371.15 | 371.15 | +7.85 (+2.16%) | 302,578 |
| 15 Dec 2017 | INR | 364.9 | 370.7 | 361.1 | 363.3 | 363.3 | +3.7 (+1.03%) | 91,633 |
| 14 Dec 2017 | INR | 362.95 | 364.25 | 351.3 | 359.6 | 359.6 | -1.55 (-0.43%) | 142,037 |
| 13 Dec 2017 | INR | 372 | 375 | 358.1 | 361.15 | 361.15 | -9.65 (-2.60%) | 126,405 |
| 12 Dec 2017 | INR | 383 | 383.35 | 369.8 | 370.8 | 370.8 | -10.5 (-2.75%) | 106,336 |
| 11 Dec 2017 | INR | 389 | 389 | 380.15 | 381.3 | 381.3 | -1.8 (-0.47%) | 59,237 |
| 8 Dec 2017 | INR | 384.7 | 388.15 | 381.75 | 383.1 | 383.1 | +1.55 (+0.41%) | 104,126 |
| 7 Dec 2017 | INR | 371.5 | 383.35 | 370.45 | 381.55 | 381.55 | +12.1 (+3.28%) | 135,357 |
| 6 Dec 2017 | INR | 373 | 376.75 | 368.1 | 369.45 | 369.45 | -2.95 (-0.79%) | 128,535 |
| 5 Dec 2017 | INR | 377.45 | 378 | 365.3 | 372.4 | 372.4 | -5.05 (-1.34%) | 278,266 |
| 4 Dec 2017 | INR | 383 | 385 | 370.45 | 377.45 | 377.45 | +1.45 (+0.39%) | 179,560 |
| 1 Dec 2017 | INR | 390 | 396.7 | 372.45 | 376 | 376 | -12.15 (-3.13%) | 171,162 |
| 30 Nov 2017 | INR | 395.1 | 399.8 | 386 | 388.15 | 388.15 | -8.2 (-2.07%) | 149,364 |
| 29 Nov 2017 | INR | 401.6 | 404.25 | 395.25 | 396.35 | 396.35 | -4.85 (-1.21%) | 91,176 |
| 28 Nov 2017 | INR | 411.9 | 411.9 | 398.5 | 401.2 | 401.2 | -8.3 (-2.03%) | 96,984 |
| 27 Nov 2017 | INR | 412.1 | 413 | 406.6 | 409.5 | 409.5 | -5.55 (-1.34%) | 92,956 |
| 24 Nov 2017 | INR | 403 | 417.4 | 403 | 415.05 | 415.05 | +12.55 (+3.12%) | 303,828 |
| 23 Nov 2017 | INR | 403 | 408 | 396.5 | 402.5 | 402.5 | +1.45 (+0.36%) | 135,765 |
| 22 Nov 2017 | INR | 399.4 | 405.2 | 392.1 | 401.05 | 401.05 | +1.8 (+0.45%) | 179,763 |
| 21 Nov 2017 | INR | 409 | 411.45 | 394 | 399.25 | 399.25 | -4.4 (-1.09%) | 225,335 |
| 20 Nov 2017 | INR | 390.1 | 407.7 | 386.9 | 403.65 | 403.65 | +13.35 (+3.42%) | 376,380 |
| 17 Nov 2017 | INR | 386.8 | 398.9 | 386 | 390.3 | 390.3 | +5.9 (+1.53%) | 497,039 |
| 16 Nov 2017 | INR | 382 | 388.95 | 381 | 384.4 | 384.4 | +6 (+1.59%) | 179,527 |
| 15 Nov 2017 | INR | 386 | 392.05 | 373.05 | 378.4 | 378.4 | -10.65 (-2.74%) | 510,356 |
| 14 Nov 2017 | INR | 372 | 394.5 | 371 | 389.05 | 389.05 | +17.6 (+4.74%) | 634,791 |
| 13 Nov 2017 | INR | 384.8 | 384.8 | 370.05 | 371.45 | 371.45 | -12.35 (-3.22%) | 317,518 |
| 10 Nov 2017 | INR | 375 | 391.5 | 375 | 383.8 | 383.8 | +5.55 (+1.47%) | 444,073 |
