| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 351.9 | 369.25 | 351.9 | 367.7 | 91.925 | +9.1 (+2.54%) | 3,047 |
| 20 Dec 2017 | INR | 368.35 | 368.35 | 355 | 358.6 | 89.65 | -9.75 (-2.65%) | 3,893 |
| 19 Dec 2017 | INR | 359 | 374.9 | 358 | 368.35 | 92.0875 | +4.05 (+1.11%) | 4,495 |
| 18 Dec 2017 | INR | 323.6 | 374.9 | 323.6 | 364.3 | 91.075 | +7.15 (+2.00%) | 9,472 |
| 15 Dec 2017 | INR | 347.5 | 367.3 | 347.5 | 357.15 | 89.2875 | +7.5 (+2.15%) | 1,394 |
| 14 Dec 2017 | INR | 365.1 | 365.1 | 347 | 349.65 | 87.4125 | -16 (-4.38%) | 4,560 |
| 13 Dec 2017 | INR | 367 | 373.4 | 356.5 | 365.65 | 91.4125 | -1.25 (-0.34%) | 2,025 |
| 12 Dec 2017 | INR | 362.35 | 374 | 362.35 | 366.9 | 91.725 | +0.9 (+0.25%) | 2,777 |
| 11 Dec 2017 | INR | 364 | 374.5 | 364 | 366 | 91.5 | -1.6 (-0.44%) | 5,865 |
| 8 Dec 2017 | INR | 352 | 375 | 352 | 367.6 | 91.9 | +7.2 (+2.00%) | 5,561 |
| 7 Dec 2017 | INR | 351.5 | 371.9 | 351.5 | 360.4 | 90.1 | -2.3 (-0.63%) | 2,792 |
| 6 Dec 2017 | INR | 365.5 | 376.9 | 358 | 362.7 | 90.675 | -1.7 (-0.47%) | 8,187 |
| 5 Dec 2017 | INR | 385 | 385 | 363 | 364.4 | 91.1 | -7.55 (-2.03%) | 8,687 |
| 4 Dec 2017 | INR | 388 | 392.4 | 362.9 | 371.95 | 92.9875 | -4.45 (-1.18%) | 11,484 |
| 1 Dec 2017 | INR | 366.9 | 376.95 | 353 | 376.4 | 94.1 | +17.4 (+4.85%) | 23,754 |
| 30 Nov 2017 | INR | 364.4 | 367.5 | 357 | 359 | 89.75 | -1.45 (-0.40%) | 3,452 |
| 29 Nov 2017 | INR | 348 | 364 | 348 | 360.45 | 90.1125 | +8.25 (+2.34%) | 12,067 |
| 28 Nov 2017 | INR | 358 | 364 | 348 | 352.2 | 88.05 | -4 (-1.12%) | 8,172 |
| 27 Nov 2017 | INR | 369.25 | 382 | 353 | 356.2 | 89.05 | -7.75 (-2.13%) | 22,336 |
| 24 Nov 2017 | INR | 358.7 | 368.75 | 356 | 363.95 | 90.9875 | +6.6 (+1.85%) | 4,157 |
| 23 Nov 2017 | INR | 370 | 372.95 | 353 | 357.35 | 89.3375 | -12.75 (-3.45%) | 10,145 |
| 22 Nov 2017 | INR | 379 | 379 | 355 | 370.1 | 92.525 | -0.8 (-0.22%) | 10,211 |
| 21 Nov 2017 | INR | 369 | 372.9 | 352.6 | 370.9 | 92.725 | +15.75 (+4.43%) | 41,919 |
| 20 Nov 2017 | INR | 353.95 | 355.15 | 344.5 | 355.15 | 88.7875 | +16.9 (+5.00%) | 30,547 |
| 17 Nov 2017 | INR | 325.4 | 338.25 | 315.05 | 338.25 | 84.5625 | +16.1 (+5.00%) | 17,075 |
| 16 Nov 2017 | INR | 304 | 323.5 | 296 | 322.15 | 80.5375 | +13.2 (+4.27%) | 13,353 |
| 15 Nov 2017 | INR | 305 | 311 | 305 | 308.95 | 77.2375 | -10.1 (-3.17%) | 8,281 |
| 14 Nov 2017 | INR | 335 | 335 | 315.05 | 319.05 | 79.7625 | -9.05 (-2.76%) | 11,652 |
| 13 Nov 2017 | INR | 328.8 | 328.8 | 325 | 328.1 | 82.025 | +14.95 (+4.77%) | 82,852 |
| 10 Nov 2017 | INR | 313.15 | 313.15 | 313.15 | 313.15 | 78.2875 | +14.9 (+5.00%) | 4,786 |
