| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 375.45 | 382.8 | 375.45 | 380.55 | 380.55 | +2.45 (+0.65%) | 57,619 |
| 21 Dec 2017 | INR | 382.15 | 382.85 | 375.3 | 378.1 | 378.1 | -1.65 (-0.43%) | 23,918 |
| 20 Dec 2017 | INR | 384.7 | 386.3 | 378.2 | 379.75 | 379.75 | -0.35 (-0.09%) | 66,609 |
| 19 Dec 2017 | INR | 375.8 | 383.55 | 375.8 | 380.1 | 380.1 | -0.25 (-0.07%) | 40,343 |
| 18 Dec 2017 | INR | 375.1 | 386 | 369 | 380.35 | 380.35 | +3.3 (+0.88%) | 74,584 |
| 15 Dec 2017 | INR | 381.4 | 382.85 | 374.1 | 377.05 | 377.05 | -0.3 (-0.08%) | 66,279 |
| 14 Dec 2017 | INR | 380.75 | 382 | 374.3 | 377.35 | 377.35 | -2.8 (-0.74%) | 213,393 |
| 13 Dec 2017 | INR | 380.1 | 384.8 | 377.5 | 380.15 | 380.15 | -0.65 (-0.17%) | 179,671 |
| 12 Dec 2017 | INR | 384 | 384 | 380 | 380.8 | 380.8 | -0.2 (-0.05%) | 47,694 |
| 11 Dec 2017 | INR | 390.25 | 390.25 | 380.1 | 381 | 381 | -6.2 (-1.60%) | 38,850 |
| 8 Dec 2017 | INR | 385 | 393.4 | 382.3 | 387.2 | 387.2 | +3.4 (+0.89%) | 146,537 |
| 7 Dec 2017 | INR | 381 | 386.5 | 380.35 | 383.8 | 383.8 | +3.8 (+1%) | 46,619 |
| 6 Dec 2017 | INR | 384 | 384 | 379 | 380 | 380 | -3.15 (-0.82%) | 283,199 |
| 5 Dec 2017 | INR | 387 | 389.15 | 380 | 383.15 | 383.15 | -5.9 (-1.52%) | 52,543 |
| 4 Dec 2017 | INR | 382.95 | 395.8 | 381.5 | 389.05 | 389.05 | +7.15 (+1.87%) | 167,057 |
| 1 Dec 2017 | INR | 377.6 | 384.7 | 377.6 | 381.9 | 381.9 | +1.85 (+0.49%) | 95,840 |
| 30 Nov 2017 | INR | 379 | 382.5 | 377.25 | 380.05 | 380.05 | -0.95 (-0.25%) | 70,399 |
| 29 Nov 2017 | INR | 381 | 384 | 379.5 | 381 | 381 | +0.55 (+0.14%) | 20,008 |
| 28 Nov 2017 | INR | 382 | 386.75 | 378.7 | 380.45 | 380.45 | -0.15 (-0.04%) | 37,361 |
| 27 Nov 2017 | INR | 382.5 | 384 | 375.2 | 380.6 | 380.6 | -6.1 (-1.58%) | 45,641 |
| 24 Nov 2017 | INR | 384.05 | 389 | 378.1 | 386.7 | 386.7 | +2.65 (+0.69%) | 80,592 |
| 23 Nov 2017 | INR | 377.1 | 392.25 | 377.1 | 384.05 | 384.05 | +3.4 (+0.89%) | 115,727 |
| 22 Nov 2017 | INR | 379.7 | 389.7 | 375.05 | 380.65 | 380.65 | +0.05 (+0.01%) | 150,040 |
| 21 Nov 2017 | INR | 377.3 | 384.45 | 375 | 380.6 | 380.6 | +5.1 (+1.36%) | 68,663 |
| 20 Nov 2017 | INR | 375.9 | 379 | 371 | 375.5 | 375.5 | -0.05 (-0.01%) | 69,030 |
| 17 Nov 2017 | INR | 379 | 383.9 | 374.55 | 375.55 | 375.55 | -1 (-0.27%) | 62,562 |
| 16 Nov 2017 | INR | 386 | 386 | 374 | 376.55 | 376.55 | -1.5 (-0.40%) | 62,447 |
| 15 Nov 2017 | INR | 375 | 387 | 373.4 | 378.05 | 378.05 | +8 (+2.16%) | 314,172 |
| 14 Nov 2017 | INR | 374.9 | 376.7 | 370 | 370.05 | 370.05 | -0.85 (-0.23%) | 36,737 |
| 13 Nov 2017 | INR | 371 | 377.95 | 364.2 | 370.9 | 370.9 | -3.3 (-0.88%) | 80,580 |
