| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 545 | 584 | 545 | 583.95 | 291.975 | +14.95 (+2.63%) | 2,700 |
| 20 Dec 2017 | INR | 550 | 569 | 550 | 569 | 284.5 | +29 (+5.37%) | 600 |
| 19 Dec 2017 | INR | 540 | 540 | 540 | 540 | 270 | 0.0 (0.0%) | 600 |
| 18 Dec 2017 | INR | 545 | 545 | 540 | 540 | 270 | -5.05 (-0.93%) | 600 |
| 15 Dec 2017 | INR | 545.05 | 545.05 | 545.05 | 545.05 | 272.525 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | INR | 545.05 | 545.05 | 545.05 | 545.05 | 272.525 | +0.05 (+0.01%) | 0 |
| 13 Dec 2017 | INR | 550 | 550 | 540 | 545 | 272.5 | +4.5 (+0.83%) | 6,300 |
| 12 Dec 2017 | INR | 545 | 545 | 540 | 540.5 | 270.25 | -4.5 (-0.83%) | 2,700 |
| 11 Dec 2017 | INR | 550 | 550 | 542 | 545 | 272.5 | +9.8 (+1.83%) | 3,300 |
| 8 Dec 2017 | INR | 535.2 | 535.2 | 535.2 | 535.2 | 267.6 | 0.0 (0.0%) | 300 |
| 7 Dec 2017 | INR | 550 | 550 | 535.2 | 535.2 | 267.6 | -5.8 (-1.07%) | 1,200 |
| 6 Dec 2017 | INR | 541 | 541 | 541 | 541 | 270.5 | -9 (-1.64%) | 300 |
| 5 Dec 2017 | INR | 541 | 550 | 541 | 550 | 275 | -4 (-0.72%) | 600 |
| 4 Dec 2017 | INR | 560 | 560 | 554 | 554 | 277 | -5.75 (-1.03%) | 1,200 |
| 1 Dec 2017 | INR | 550.5 | 559.75 | 550.1 | 559.75 | 279.875 | +0.25 (+0.04%) | 1,800 |
| 30 Nov 2017 | INR | 565 | 600 | 555 | 559.5 | 279.75 | -2.5 (-0.44%) | 1,800 |
| 29 Nov 2017 | INR | 560 | 562 | 560 | 562 | 281 | +1 (+0.18%) | 900 |
| 28 Nov 2017 | INR | 561 | 561 | 561 | 561 | 280.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2017 | INR | 555 | 565 | 555 | 561 | 280.5 | +6 (+1.08%) | 1,800 |
| 24 Nov 2017 | INR | 585 | 585 | 551 | 555 | 277.5 | -29 (-4.97%) | 3,600 |
| 23 Nov 2017 | INR | 584 | 584 | 584 | 584 | 292 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | INR | 584 | 584 | 584 | 584 | 292 | 0.0 (0.0%) | 0 |
| 21 Nov 2017 | INR | 584 | 584 | 584 | 584 | 292 | -0.5 (-0.09%) | 300 |
| 20 Nov 2017 | INR | 586 | 586 | 584.5 | 584.5 | 292.25 | +2.35 (+0.40%) | 1,500 |
| 17 Nov 2017 | INR | 600 | 600 | 580.05 | 582.15 | 291.075 | -20.85 (-3.46%) | 1,800 |
| 16 Nov 2017 | INR | 600 | 603 | 600 | 603 | 301.5 | +1 (+0.17%) | 1,500 |
| 15 Nov 2017 | INR | 625 | 625 | 600 | 602 | 301 | +1.95 (+0.32%) | 3,000 |
| 14 Nov 2017 | INR | 600 | 615 | 592.1 | 600.05 | 300.025 | +18.05 (+3.10%) | 5,100 |
| 13 Nov 2017 | INR | 584.75 | 584.75 | 582 | 582 | 291 | +9.5 (+1.66%) | 600 |
| 10 Nov 2017 | INR | 570 | 584.9 | 570 | 572.5 | 286.25 | -6.4 (-1.11%) | 900 |
