| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 377.35 | 384.9 | 369.75 | 380.25 | 55.3091 | +5.25 (+1.40%) | 1,035 |
| 20 Dec 2017 | INR | 380 | 387.1 | 374 | 375 | 54.5455 | -2.3 (-0.61%) | 681 |
| 19 Dec 2017 | INR | 374.45 | 383 | 370 | 377.3 | 54.88 | +5.55 (+1.49%) | 611 |
| 18 Dec 2017 | INR | 372.45 | 375.5 | 371 | 371.75 | 54.0727 | -4.8 (-1.27%) | 2,286 |
| 15 Dec 2017 | INR | 381.2 | 381.2 | 372.9 | 376.55 | 54.7709 | -3.05 (-0.80%) | 1,285 |
| 14 Dec 2017 | INR | 381.5 | 381.5 | 378.5 | 379.6 | 55.2145 | -3.05 (-0.80%) | 249 |
| 13 Dec 2017 | INR | 383.55 | 388.85 | 380 | 382.65 | 55.6582 | -0.9 (-0.23%) | 916 |
| 12 Dec 2017 | INR | 389.55 | 389.55 | 381 | 383.55 | 55.7891 | +1.3 (+0.34%) | 464 |
| 11 Dec 2017 | INR | 392.1 | 393 | 381.1 | 382.25 | 55.6 | -7.7 (-1.97%) | 1,092 |
| 8 Dec 2017 | INR | 395.45 | 395.45 | 382.4 | 389.95 | 56.72 | -5.75 (-1.45%) | 1,650 |
| 7 Dec 2017 | INR | 384.35 | 398.4 | 381 | 395.7 | 57.5564 | +5.05 (+1.29%) | 1,649 |
| 6 Dec 2017 | INR | 383.15 | 398.9 | 378.45 | 390.65 | 56.8218 | +5.6 (+1.45%) | 2,046 |
| 5 Dec 2017 | INR | 377 | 389.3 | 374 | 385.05 | 56.0073 | +2.9 (+0.76%) | 1,228 |
| 4 Dec 2017 | INR | 382.4 | 385 | 377.25 | 382.15 | 55.5855 | +3 (+0.79%) | 980 |
| 1 Dec 2017 | INR | 376.8 | 382.1 | 373.4 | 379.15 | 55.1491 | +1.3 (+0.34%) | 1,143 |
| 30 Nov 2017 | INR | 372.65 | 382 | 371.1 | 377.85 | 54.96 | +4.15 (+1.11%) | 1,227 |
| 29 Nov 2017 | INR | 375 | 375 | 372.1 | 373.7 | 54.3564 | +0.05 (+0.01%) | 889 |
| 28 Nov 2017 | INR | 371.5 | 375 | 370.25 | 373.65 | 54.3491 | +2.25 (+0.61%) | 690 |
| 27 Nov 2017 | INR | 371.3 | 374.45 | 371.1 | 371.4 | 54.0218 | -2.4 (-0.64%) | 523 |
| 24 Nov 2017 | INR | 371.15 | 376 | 371.1 | 373.8 | 54.3709 | -2.05 (-0.55%) | 644 |
| 23 Nov 2017 | INR | 368.4 | 377.45 | 368 | 375.85 | 54.6691 | +8.4 (+2.29%) | 876 |
| 22 Nov 2017 | INR | 366.8 | 372.5 | 365.75 | 367.45 | 53.4473 | -0.95 (-0.26%) | 387 |
| 21 Nov 2017 | INR | 371.95 | 372.5 | 362.95 | 368.4 | 53.5855 | -0.85 (-0.23%) | 1,187 |
| 20 Nov 2017 | INR | 369.9 | 373.45 | 365 | 369.25 | 53.7091 | +4.5 (+1.23%) | 4,705 |
| 17 Nov 2017 | INR | 372.6 | 379.8 | 363.8 | 364.75 | 53.0545 | -5.25 (-1.42%) | 2,434 |
| 16 Nov 2017 | INR | 374 | 374.9 | 365.55 | 370 | 53.8182 | +6 (+1.65%) | 1,545 |
| 15 Nov 2017 | INR | 375 | 379.4 | 361.3 | 364 | 52.9455 | -10.55 (-2.82%) | 3,648 |
| 14 Nov 2017 | INR | 379.6 | 380.5 | 371.8 | 374.55 | 54.48 | -9.7 (-2.52%) | 1,302 |
| 13 Nov 2017 | INR | 373.55 | 386.45 | 372 | 384.25 | 55.8909 | +9.95 (+2.66%) | 1,645 |
| 10 Nov 2017 | INR | 376.5 | 385 | 373.55 | 374.3 | 54.4436 | -2.15 (-0.57%) | 2,000 |
