| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 350 | 353 | 342 | 343.3 | 343.3 | -5 (-1.44%) | 3,497 |
| 21 Dec 2017 | INR | 345.2 | 357 | 343.1 | 348.3 | 348.3 | +4.85 (+1.41%) | 8,880 |
| 20 Dec 2017 | INR | 351.95 | 354.75 | 335.2 | 343.45 | 343.45 | -5.75 (-1.65%) | 8,285 |
| 19 Dec 2017 | INR | 335.05 | 350 | 335 | 349.2 | 349.2 | +18.75 (+5.67%) | 12,829 |
| 18 Dec 2017 | INR | 330 | 337.75 | 322.4 | 330.45 | 330.45 | -7.35 (-2.18%) | 3,949 |
| 15 Dec 2017 | INR | 342.95 | 345 | 333 | 337.8 | 337.8 | +1.6 (+0.48%) | 13,271 |
| 14 Dec 2017 | INR | 340.25 | 348 | 330.9 | 336.2 | 336.2 | -9.05 (-2.62%) | 6,877 |
| 13 Dec 2017 | INR | 353.6 | 359.8 | 342 | 345.25 | 345.25 | -3.05 (-0.88%) | 21,055 |
| 12 Dec 2017 | INR | 342.65 | 353.9 | 341.5 | 348.3 | 348.3 | +9.55 (+2.82%) | 24,525 |
| 11 Dec 2017 | INR | 337 | 343.8 | 332 | 338.75 | 338.75 | +2.95 (+0.88%) | 3,595 |
| 8 Dec 2017 | INR | 343.35 | 348.85 | 335 | 335.8 | 335.8 | +0.25 (+0.07%) | 4,369 |
| 7 Dec 2017 | INR | 336.5 | 343.4 | 333.4 | 335.55 | 335.55 | -4.65 (-1.37%) | 6,926 |
| 6 Dec 2017 | INR | 356 | 357 | 336.1 | 340.2 | 340.2 | -11.7 (-3.32%) | 3,981 |
| 5 Dec 2017 | INR | 325 | 358 | 325 | 351.9 | 351.9 | +20.3 (+6.12%) | 10,371 |
| 4 Dec 2017 | INR | 342.1 | 354.95 | 330 | 331.6 | 331.6 | -3.75 (-1.12%) | 3,851 |
| 1 Dec 2017 | INR | 358.1 | 358.1 | 322.4 | 335.35 | 335.35 | -15.75 (-4.49%) | 17,591 |
| 30 Nov 2017 | INR | 350 | 355 | 346.9 | 351.1 | 351.1 | +2.85 (+0.82%) | 4,886 |
| 29 Nov 2017 | INR | 360 | 366.4 | 337.05 | 348.25 | 348.25 | -11.9 (-3.30%) | 10,247 |
| 28 Nov 2017 | INR | 364.3 | 369 | 353.55 | 360.15 | 360.15 | +0.3 (+0.08%) | 26,546 |
| 27 Nov 2017 | INR | 362 | 369.8 | 352.05 | 359.85 | 359.85 | -1.35 (-0.37%) | 33,166 |
| 24 Nov 2017 | INR | 320 | 374 | 320 | 361.2 | 361.2 | +37.65 (+11.64%) | 135,975 |
| 23 Nov 2017 | INR | 307.4 | 328 | 305 | 323.55 | 323.55 | +17.6 (+5.75%) | 34,382 |
| 22 Nov 2017 | INR | 300.05 | 310 | 300.05 | 305.95 | 305.95 | +5.35 (+1.78%) | 9,554 |
| 21 Nov 2017 | INR | 286.75 | 304.45 | 286.55 | 300.6 | 300.6 | +10.55 (+3.64%) | 8,285 |
| 20 Nov 2017 | INR | 290 | 292.75 | 286.1 | 290.05 | 290.05 | -1.95 (-0.67%) | 4,759 |
| 17 Nov 2017 | INR | 290 | 297.15 | 285.5 | 292 | 292 | +4.85 (+1.69%) | 1,092 |
| 16 Nov 2017 | INR | 283 | 289.95 | 278 | 287.15 | 287.15 | +9 (+3.24%) | 4,170 |
| 15 Nov 2017 | INR | 277.1 | 281.2 | 275.1 | 278.15 | 278.15 | -2.2 (-0.78%) | 4,851 |
| 14 Nov 2017 | INR | 285.8 | 285.8 | 279.35 | 280.35 | 280.35 | -5.65 (-1.98%) | 2,298 |
| 13 Nov 2017 | INR | 295.8 | 295.8 | 275.65 | 286 | 286 | -0.85 (-0.30%) | 1,868 |
