| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 326.75 | 335.5 | 317.2 | 329.1 | 329.1 | +3.5 (+1.07%) | 1,911,680 |
| 22 Dec 2017 | INR | 327.5 | 329.5 | 322.8 | 325.6 | 325.6 | -1.05 (-0.32%) | 770,655 |
| 21 Dec 2017 | INR | 329.85 | 338 | 325.1 | 326.65 | 326.65 | -3.2 (-0.97%) | 1,215,585 |
| 20 Dec 2017 | INR | 326.85 | 340 | 322.9 | 329.85 | 329.85 | +4.3 (+1.32%) | 3,438,325 |
| 19 Dec 2017 | INR | 324.5 | 333 | 323.1 | 325.55 | 325.55 | +2.85 (+0.88%) | 2,233,135 |
| 18 Dec 2017 | INR | 303.55 | 331.3 | 292.1 | 322.7 | 322.7 | +13.8 (+4.47%) | 3,815,790 |
| 15 Dec 2017 | INR | 308.55 | 317.8 | 305.1 | 308.9 | 308.9 | +10.85 (+3.64%) | 2,490,730 |
| 14 Dec 2017 | INR | 300 | 303 | 282.1 | 298.05 | 298.05 | -3.45 (-1.14%) | 1,303,520 |
| 13 Dec 2017 | INR | 311.25 | 314.9 | 296 | 301.5 | 301.5 | -8.2 (-2.65%) | 1,202,960 |
| 12 Dec 2017 | INR | 311.5 | 318.7 | 308.1 | 309.7 | 309.7 | -2.55 (-0.82%) | 1,510,120 |
| 11 Dec 2017 | INR | 313.5 | 319.45 | 308.2 | 312.25 | 312.25 | -0.75 (-0.24%) | 1,172,665 |
| 8 Dec 2017 | INR | 318.35 | 319.7 | 312 | 313 | 313 | -4.05 (-1.28%) | 1,374,955 |
| 7 Dec 2017 | INR | 307.8 | 324.7 | 307 | 317.05 | 317.05 | +11.5 (+3.76%) | 4,094,005 |
| 6 Dec 2017 | INR | 308.1 | 319.95 | 304 | 305.55 | 305.55 | -5.9 (-1.89%) | 1,640,315 |
| 5 Dec 2017 | INR | 317.9 | 321.6 | 304 | 311.45 | 311.45 | -6.35 (-2.00%) | 2,585,780 |
| 4 Dec 2017 | INR | 330 | 334.5 | 312 | 317.8 | 317.8 | -9.6 (-2.93%) | 2,516,615 |
| 1 Dec 2017 | INR | 322 | 347 | 322 | 327.4 | 327.4 | +9.4 (+2.96%) | 9,486,935 |
| 30 Nov 2017 | INR | 325 | 333 | 315.25 | 318 | 318 | -15.55 (-4.66%) | 5,556,465 |
| 29 Nov 2017 | INR | 298 | 339.8 | 292.45 | 333.55 | 333.55 | +43.3 (+14.92%) | 26,743,200 |
| 28 Nov 2017 | INR | 286.5 | 293.5 | 282.25 | 290.25 | 290.25 | +3.95 (+1.38%) | 2,435,340 |
| 27 Nov 2017 | INR | 285.7 | 293.35 | 281.95 | 286.3 | 286.3 | -1.35 (-0.47%) | 1,463,330 |
| 24 Nov 2017 | INR | 278.45 | 294.9 | 275 | 287.65 | 287.65 | +10.25 (+3.70%) | 3,848,600 |
| 23 Nov 2017 | INR | 275 | 282.1 | 270.05 | 277.4 | 277.4 | +2.25 (+0.82%) | 1,599,710 |
| 22 Nov 2017 | INR | 285 | 286.8 | 271.5 | 275.15 | 275.15 | -8.75 (-3.08%) | 1,459,615 |
| 21 Nov 2017 | INR | 276.3 | 285.9 | 271.1 | 283.9 | 283.9 | +13.85 (+5.13%) | 3,438,745 |
| 20 Nov 2017 | INR | 258.6 | 276 | 255.1 | 270.05 | 270.05 | +12.2 (+4.73%) | 3,283,355 |
| 17 Nov 2017 | INR | 263.5 | 264.4 | 255.2 | 257.85 | 257.85 | -3.9 (-1.49%) | 2,335,540 |
| 16 Nov 2017 | INR | 236.1 | 266 | 234 | 261.75 | 261.75 | +25.85 (+10.96%) | 8,209,685 |
| 15 Nov 2017 | INR | 242 | 242 | 233.35 | 235.9 | 235.9 | -6.55 (-2.70%) | 552,835 |
| 14 Nov 2017 | INR | 244.3 | 248.8 | 238.05 | 242.45 | 242.45 | +1.25 (+0.52%) | 1,143,645 |
