| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 377.35 | 387.75 | 372 | 378.85 | 378.85 | 0.0 (0.0%) | 23,259 |
| 21 Dec 2017 | INR | 383 | 383 | 375.5 | 378.85 | 378.85 | -4.1 (-1.07%) | 5,019 |
| 20 Dec 2017 | INR | 387.85 | 394 | 376.95 | 382.95 | 382.95 | -0.55 (-0.14%) | 37,413 |
| 19 Dec 2017 | INR | 371.25 | 385 | 371.25 | 383.5 | 383.5 | +4.9 (+1.29%) | 10,780 |
| 18 Dec 2017 | INR | 366.05 | 388.4 | 343.95 | 378.6 | 378.6 | +8.6 (+2.32%) | 14,039 |
| 15 Dec 2017 | INR | 369 | 371.95 | 365 | 370 | 370 | +3.45 (+0.94%) | 10,585 |
| 14 Dec 2017 | INR | 365.45 | 372 | 361.1 | 366.55 | 366.55 | -4.2 (-1.13%) | 10,955 |
| 13 Dec 2017 | INR | 369.95 | 372 | 365.8 | 370.75 | 370.75 | +5.85 (+1.60%) | 12,027 |
| 12 Dec 2017 | INR | 364.55 | 370.25 | 350 | 364.9 | 364.9 | +0.35 (+0.10%) | 11,547 |
| 11 Dec 2017 | INR | 360.8 | 365.6 | 359 | 364.55 | 364.55 | +4.55 (+1.26%) | 12,206 |
| 8 Dec 2017 | INR | 359.6 | 364 | 355.65 | 360 | 360 | +1.65 (+0.46%) | 26,544 |
| 7 Dec 2017 | INR | 357.35 | 362.9 | 355 | 358.35 | 358.35 | -3.9 (-1.08%) | 12,982 |
| 6 Dec 2017 | INR | 371.85 | 374.75 | 359 | 362.25 | 362.25 | -14.05 (-3.73%) | 10,275 |
| 5 Dec 2017 | INR | 375 | 378.65 | 374.6 | 376.3 | 376.3 | +1.25 (+0.33%) | 6,043 |
| 4 Dec 2017 | INR | 375.55 | 388.5 | 373 | 375.05 | 375.05 | -0.05 (-0.01%) | 18,140 |
| 1 Dec 2017 | INR | 375.45 | 376.05 | 374.55 | 375.1 | 375.1 | +0.65 (+0.17%) | 13,105 |
| 30 Nov 2017 | INR | 375 | 376.85 | 370 | 374.45 | 374.45 | -0.95 (-0.25%) | 17,974 |
| 29 Nov 2017 | INR | 374.9 | 376.85 | 372 | 375.4 | 375.4 | +0.5 (+0.13%) | 14,560 |
| 28 Nov 2017 | INR | 377 | 377 | 371.05 | 374.9 | 374.9 | +1.9 (+0.51%) | 18,211 |
| 27 Nov 2017 | INR | 370 | 381.45 | 368.25 | 373 | 373 | +2.85 (+0.77%) | 21,632 |
| 24 Nov 2017 | INR | 370 | 380 | 370 | 370.15 | 370.15 | -3.75 (-1.00%) | 52,664 |
| 23 Nov 2017 | INR | 359.65 | 378 | 359.4 | 373.9 | 373.9 | +14 (+3.89%) | 105,033 |
| 22 Nov 2017 | INR | 365 | 370 | 357.55 | 359.9 | 359.9 | +3.1 (+0.87%) | 43,293 |
| 21 Nov 2017 | INR | 352 | 364.4 | 345.15 | 356.8 | 356.8 | +8.8 (+2.53%) | 94,080 |
| 20 Nov 2017 | INR | 338 | 351.4 | 336.5 | 348 | 348 | +11.5 (+3.42%) | 42,778 |
| 17 Nov 2017 | INR | 339.7 | 339.7 | 331.2 | 336.5 | 336.5 | +9.65 (+2.95%) | 91,629 |
| 16 Nov 2017 | INR | 322.1 | 339 | 315.5 | 326.85 | 326.85 | +6.45 (+2.01%) | 89,372 |
| 15 Nov 2017 | INR | 328 | 328 | 319 | 320.4 | 320.4 | -5.45 (-1.67%) | 14,017 |
| 14 Nov 2017 | INR | 325 | 330 | 322 | 325.85 | 325.85 | -0.65 (-0.20%) | 5,486 |
| 13 Nov 2017 | INR | 332 | 339 | 324 | 326.5 | 326.5 | -2.35 (-0.71%) | 13,642 |
