| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 333 | 336 | 323.1 | 326.45 | 326.45 | -7.8 (-2.33%) | 2,399 |
| 20 Dec 2017 | INR | 337.4 | 337.4 | 325.4 | 334.25 | 334.25 | +0.3 (+0.09%) | 3,512 |
| 19 Dec 2017 | INR | 306.2 | 335 | 306.15 | 333.95 | 333.95 | +13.95 (+4.36%) | 6,290 |
| 18 Dec 2017 | INR | 311 | 327.9 | 306 | 320 | 320 | -1.15 (-0.36%) | 713 |
| 15 Dec 2017 | INR | 323 | 333 | 321 | 321.15 | 321.15 | -7 (-2.13%) | 8,802 |
| 14 Dec 2017 | INR | 329 | 330 | 307.3 | 328.15 | 328.15 | +0.4 (+0.12%) | 8,816 |
| 13 Dec 2017 | INR | 334 | 348.9 | 326 | 327.75 | 327.75 | -0.75 (-0.23%) | 25,711 |
| 12 Dec 2017 | INR | 322 | 340.65 | 312 | 328.5 | 328.5 | +12.35 (+3.91%) | 6,438 |
| 11 Dec 2017 | INR | 354 | 354 | 315 | 316.15 | 316.15 | -18.3 (-5.47%) | 6,385 |
| 8 Dec 2017 | INR | 332.7 | 344.7 | 328 | 334.45 | 334.45 | +0.5 (+0.15%) | 3,841 |
| 7 Dec 2017 | INR | 340 | 340 | 329 | 333.95 | 333.95 | -2.5 (-0.74%) | 1,765 |
| 6 Dec 2017 | INR | 321.55 | 347.45 | 321.55 | 336.45 | 336.45 | +23.6 (+7.54%) | 24,714 |
| 5 Dec 2017 | INR | 310 | 318.4 | 310 | 312.85 | 312.85 | +2.6 (+0.84%) | 4,084 |
| 4 Dec 2017 | INR | 307.4 | 312.85 | 307.4 | 310.25 | 310.25 | -9.75 (-3.05%) | 3,309 |
| 1 Dec 2017 | INR | 313.05 | 325 | 313.05 | 320 | 320 | 0.0 (0.0%) | 6,940 |
| 30 Nov 2017 | INR | 317 | 322 | 316 | 320 | 320 | -5 (-1.54%) | 3,933 |
| 29 Nov 2017 | INR | 326 | 331 | 317.5 | 325 | 325 | -2.3 (-0.70%) | 1,911 |
| 28 Nov 2017 | INR | 302.95 | 337 | 301 | 327.3 | 327.3 | +27.3 (+9.10%) | 12,080 |
| 27 Nov 2017 | INR | 309 | 309 | 295.1 | 300 | 300 | -1.1 (-0.37%) | 3,592 |
| 24 Nov 2017 | INR | 299.9 | 304 | 299.9 | 301.1 | 301.1 | +1.5 (+0.50%) | 925 |
| 23 Nov 2017 | INR | 302 | 304 | 294 | 299.6 | 299.6 | -3.2 (-1.06%) | 5,085 |
| 22 Nov 2017 | INR | 306 | 312.9 | 301 | 302.8 | 302.8 | -7.25 (-2.34%) | 4,682 |
| 21 Nov 2017 | INR | 310.1 | 315 | 309.5 | 310.05 | 310.05 | -1.45 (-0.47%) | 5,623 |
| 20 Nov 2017 | INR | 310 | 320 | 306 | 311.5 | 311.5 | -3.45 (-1.10%) | 4,060 |
| 17 Nov 2017 | INR | 321.95 | 324 | 310 | 314.95 | 314.95 | -6.95 (-2.16%) | 3,399 |
| 16 Nov 2017 | INR | 297.5 | 325 | 297.1 | 321.9 | 321.9 | +9.9 (+3.17%) | 35,691 |
| 15 Nov 2017 | INR | 304.5 | 319.8 | 303.65 | 312 | 312 | -7.6 (-2.38%) | 39,745 |
| 14 Nov 2017 | INR | 336.4 | 336.4 | 319.6 | 319.6 | 319.6 | +38.6 (+13.74%) | 16,190 |
| 13 Nov 2017 | INR | 281 | 281 | 281 | 281 | 281 | 0.0 (0.0%) | 0 |
| 10 Nov 2017 | INR | 281 | 281 | 281 | 281 | 281 | 0.0 (0.0%) | 0 |
