| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 399 | 401.3 | 395 | 400.45 | 400.45 | -0.55 (-0.14%) | 546 |
| 19 Dec 2017 | INR | 395.05 | 405 | 391.25 | 401 | 401 | +9.9 (+2.53%) | 2,318 |
| 18 Dec 2017 | INR | 398.45 | 400 | 387.55 | 391.1 | 391.1 | -3 (-0.76%) | 237 |
| 15 Dec 2017 | INR | 393.75 | 402.1 | 393 | 394.1 | 394.1 | +3.4 (+0.87%) | 499,515 |
| 14 Dec 2017 | INR | 391.4 | 391.7 | 385.05 | 390.7 | 390.7 | -6.4 (-1.61%) | 1,933 |
| 13 Dec 2017 | INR | 395 | 399.55 | 390 | 397.1 | 397.1 | -4.35 (-1.08%) | 880 |
| 12 Dec 2017 | INR | 397.2 | 405.5 | 397.2 | 401.45 | 401.45 | +5.9 (+1.49%) | 5,101 |
| 11 Dec 2017 | INR | 408.7 | 411 | 395.1 | 395.55 | 395.55 | -9.95 (-2.45%) | 4,324 |
| 8 Dec 2017 | INR | 395.95 | 423 | 381.05 | 405.5 | 405.5 | +14.7 (+3.76%) | 2,595 |
| 7 Dec 2017 | INR | 382.25 | 402.25 | 382.25 | 390.8 | 390.8 | +7.15 (+1.86%) | 1,589 |
| 6 Dec 2017 | INR | 380.2 | 384.9 | 377.1 | 383.65 | 383.65 | +3.15 (+0.83%) | 1,553 |
| 5 Dec 2017 | INR | 380 | 382.5 | 375.1 | 380.5 | 380.5 | -0.8 (-0.21%) | 4,786 |
| 4 Dec 2017 | INR | 379.6 | 388 | 364.65 | 381.3 | 381.3 | -8.95 (-2.29%) | 6,927 |
| 1 Dec 2017 | INR | 402.5 | 402.5 | 385.2 | 390.25 | 390.25 | -14.45 (-3.57%) | 2,889 |
| 30 Nov 2017 | INR | 394 | 414.55 | 390.1 | 404.7 | 404.7 | +14.45 (+3.70%) | 5,964 |
| 29 Nov 2017 | INR | 410 | 410 | 386 | 390.25 | 390.25 | -8.4 (-2.11%) | 942 |
| 28 Nov 2017 | INR | 406.25 | 408.8 | 395.15 | 398.65 | 398.65 | -5.7 (-1.41%) | 45,609 |
| 27 Nov 2017 | INR | 394.15 | 408.6 | 394.15 | 404.35 | 404.35 | +5.15 (+1.29%) | 3,092 |
| 24 Nov 2017 | INR | 393.8 | 405 | 391.1 | 399.2 | 399.2 | +2.15 (+0.54%) | 2,020 |
| 23 Nov 2017 | INR | 399.5 | 400.8 | 391 | 397.05 | 397.05 | -0.55 (-0.14%) | 1,631 |
| 22 Nov 2017 | INR | 400 | 404.15 | 388.55 | 397.6 | 397.6 | +5.25 (+1.34%) | 4,181 |
| 21 Nov 2017 | INR | 391.55 | 394.95 | 385 | 392.35 | 392.35 | +10.55 (+2.76%) | 1,779 |
| 20 Nov 2017 | INR | 380.65 | 389.7 | 370.5 | 381.8 | 381.8 | +2.5 (+0.66%) | 2,219 |
| 17 Nov 2017 | INR | 383.55 | 390.65 | 370 | 379.3 | 379.3 | -1.25 (-0.33%) | 5,568 |
| 16 Nov 2017 | INR | 378.85 | 390.55 | 375.15 | 380.55 | 380.55 | +6.05 (+1.62%) | 10,738 |
| 15 Nov 2017 | INR | 381.9 | 381.9 | 370 | 374.5 | 374.5 | -7.1 (-1.86%) | 4,955 |
| 14 Nov 2017 | INR | 371 | 396.8 | 370.4 | 381.6 | 381.6 | +15.65 (+4.28%) | 18,945 |
| 13 Nov 2017 | INR | 375 | 375 | 350 | 365.95 | 365.95 | -14.55 (-3.82%) | 8,318 |
| 10 Nov 2017 | INR | 374.9 | 382.9 | 370 | 380.5 | 380.5 | +9.4 (+2.53%) | 171,256 |
| 9 Nov 2017 | INR | 379.8 | 379.8 | 370 | 371.1 | 371.1 | -6.2 (-1.64%) | 1,313 |
