| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 311.5 | 314.4 | 309.05 | 311.75 | 311.75 | +0.5 (+0.16%) | 26,926 |
| 20 Dec 2017 | INR | 311 | 315.9 | 309 | 311.25 | 311.25 | +2.15 (+0.70%) | 50,990 |
| 19 Dec 2017 | INR | 299.85 | 313 | 299.85 | 309.1 | 309.1 | +9.15 (+3.05%) | 44,588 |
| 18 Dec 2017 | INR | 305 | 308 | 270 | 299.95 | 299.95 | -3.6 (-1.19%) | 54,410 |
| 15 Dec 2017 | INR | 307.2 | 313.9 | 301.1 | 303.55 | 303.55 | -2.65 (-0.87%) | 46,842 |
| 14 Dec 2017 | INR | 311 | 314.8 | 304 | 306.2 | 306.2 | -5.75 (-1.84%) | 31,001 |
| 13 Dec 2017 | INR | 320 | 321.75 | 311.2 | 311.95 | 311.95 | -6.55 (-2.06%) | 33,791 |
| 12 Dec 2017 | INR | 320 | 328 | 316 | 318.5 | 318.5 | +0.35 (+0.11%) | 57,815 |
| 11 Dec 2017 | INR | 315 | 325 | 310.25 | 318.15 | 318.15 | +6.3 (+2.02%) | 87,328 |
| 8 Dec 2017 | INR | 315.05 | 318.9 | 310 | 311.85 | 311.85 | -1.5 (-0.48%) | 52,294 |
| 7 Dec 2017 | INR | 314 | 319.65 | 305.15 | 313.35 | 313.35 | +2.3 (+0.74%) | 85,649 |
| 6 Dec 2017 | INR | 332 | 334.65 | 308.1 | 311.05 | 311.05 | -15.75 (-4.82%) | 152,670 |
| 5 Dec 2017 | INR | 323.45 | 350 | 311 | 326.8 | 326.8 | +5.75 (+1.79%) | 290,811 |
| 4 Dec 2017 | INR | 340 | 348 | 311.6 | 321.05 | 321.05 | -16.3 (-4.83%) | 166,344 |
| 1 Dec 2017 | INR | 356 | 357 | 330 | 337.35 | 337.35 | -15.2 (-4.31%) | 119,267 |
| 30 Nov 2017 | INR | 351 | 358.5 | 345 | 352.55 | 352.55 | +5.55 (+1.60%) | 170,343 |
| 29 Nov 2017 | INR | 340 | 354 | 339 | 347 | 347 | +15.8 (+4.77%) | 276,540 |
| 28 Nov 2017 | INR | 338.8 | 348.8 | 322.1 | 331.2 | 331.2 | +0.6 (+0.18%) | 403,903 |
| 27 Nov 2017 | INR | 310 | 335 | 307 | 330.6 | 330.6 | +27.5 (+9.07%) | 417,408 |
| 24 Nov 2017 | INR | 310 | 314.7 | 300 | 303.1 | 303.1 | -0.45 (-0.15%) | 103,147 |
| 23 Nov 2017 | INR | 290 | 309.7 | 287.5 | 303.55 | 303.55 | +15.7 (+5.45%) | 180,571 |
| 22 Nov 2017 | INR | 286.05 | 293.45 | 280 | 287.85 | 287.85 | +2.9 (+1.02%) | 69,747 |
| 21 Nov 2017 | INR | 283 | 293 | 283 | 284.95 | 284.95 | +6.65 (+2.39%) | 62,454 |
| 20 Nov 2017 | INR | 268.7 | 285 | 268.7 | 278.3 | 278.3 | +14.65 (+5.56%) | 103,194 |
| 17 Nov 2017 | INR | 263.25 | 267.85 | 257.05 | 263.65 | 263.65 | +0.4 (+0.15%) | 39,249 |
| 16 Nov 2017 | INR | 256.1 | 265 | 249 | 263.25 | 263.25 | +8.55 (+3.36%) | 38,604 |
| 15 Nov 2017 | INR | 265 | 267 | 250 | 254.7 | 254.7 | -10.4 (-3.92%) | 61,678 |
| 14 Nov 2017 | INR | 269.9 | 273.9 | 264 | 265.1 | 265.1 | -4.1 (-1.52%) | 51,683 |
| 13 Nov 2017 | INR | 285.4 | 289 | 261 | 269.2 | 269.2 | -13.65 (-4.83%) | 82,226 |
| 10 Nov 2017 | INR | 283 | 305 | 281.5 | 282.85 | 282.85 | +8.95 (+3.27%) | 220,088 |
