| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 395.65 | 398.45 | 392.65 | 394.5 | 394.5 | -0.2 (-0.05%) | 423,680 |
| 20 Dec 2017 | INR | 395.55 | 400.45 | 393.55 | 394.7 | 394.7 | -0.5 (-0.13%) | 45,827 |
| 19 Dec 2017 | INR | 376.25 | 397.3 | 376.25 | 395.2 | 395.2 | +15.5 (+4.08%) | 123,855 |
| 18 Dec 2017 | INR | 374 | 384.6 | 370.4 | 379.7 | 379.7 | +0.9 (+0.24%) | 65,561 |
| 15 Dec 2017 | INR | 378.4 | 381.5 | 376.35 | 378.8 | 378.8 | +1.2 (+0.32%) | 28,326 |
| 14 Dec 2017 | INR | 371 | 379.7 | 371 | 377.6 | 377.6 | +3.35 (+0.90%) | 150,500 |
| 13 Dec 2017 | INR | 376 | 380 | 371.75 | 374.25 | 374.25 | -1.15 (-0.31%) | 112,334 |
| 12 Dec 2017 | INR | 372 | 379.4 | 371.7 | 375.4 | 375.4 | +2.5 (+0.67%) | 25,306 |
| 11 Dec 2017 | INR | 377.4 | 380.45 | 372.35 | 372.9 | 372.9 | -4.15 (-1.10%) | 28,042 |
| 8 Dec 2017 | INR | 372 | 378 | 370.1 | 377.05 | 377.05 | +5.55 (+1.49%) | 36,353 |
| 7 Dec 2017 | INR | 367 | 372.95 | 367 | 371.5 | 371.5 | +4.6 (+1.25%) | 30,322 |
| 6 Dec 2017 | INR | 371.05 | 371.55 | 365.8 | 366.9 | 366.9 | -4.8 (-1.29%) | 23,817 |
| 5 Dec 2017 | INR | 367.25 | 372.8 | 363 | 371.7 | 371.7 | +4.65 (+1.27%) | 45,196 |
| 4 Dec 2017 | INR | 370 | 371.65 | 364.05 | 367.05 | 367.05 | -2.55 (-0.69%) | 71,576 |
| 1 Dec 2017 | INR | 374.5 | 379.8 | 368.2 | 369.6 | 369.6 | -5.5 (-1.47%) | 217,772 |
| 30 Nov 2017 | INR | 379 | 379 | 372.2 | 375.1 | 375.1 | +0.15 (+0.04%) | 83,541 |
| 29 Nov 2017 | INR | 385 | 385 | 374 | 374.95 | 374.95 | -8.5 (-2.22%) | 61,770 |
| 28 Nov 2017 | INR | 378 | 384.8 | 378 | 383.45 | 383.45 | +1.65 (+0.43%) | 40,715 |
| 27 Nov 2017 | INR | 377.8 | 382.35 | 376.1 | 381.8 | 381.8 | +4 (+1.06%) | 42,575 |
| 24 Nov 2017 | INR | 382.4 | 382.4 | 376.95 | 377.8 | 377.8 | -1.7 (-0.45%) | 65,002 |
| 23 Nov 2017 | INR | 394.8 | 394.8 | 375.4 | 379.5 | 379.5 | -15.05 (-3.81%) | 158,576 |
| 22 Nov 2017 | INR | 397 | 400.95 | 394 | 394.55 | 394.55 | -2.75 (-0.69%) | 64,957 |
| 21 Nov 2017 | INR | 390 | 407 | 389.8 | 397.3 | 397.3 | +8.9 (+2.29%) | 264,125 |
| 20 Nov 2017 | INR | 396 | 396.3 | 386.7 | 388.4 | 388.4 | -3.45 (-0.88%) | 66,710 |
| 17 Nov 2017 | INR | 388 | 396 | 382.65 | 391.85 | 391.85 | +11.2 (+2.94%) | 243,139 |
| 16 Nov 2017 | INR | 373 | 382.3 | 373 | 380.65 | 380.65 | +4.1 (+1.09%) | 38,643 |
| 15 Nov 2017 | INR | 370.1 | 381.7 | 370.1 | 376.55 | 376.55 | +4.8 (+1.29%) | 76,165 |
| 14 Nov 2017 | INR | 373.05 | 376.35 | 370.15 | 371.75 | 371.75 | -3.9 (-1.04%) | 49,852 |
| 13 Nov 2017 | INR | 378.05 | 381.5 | 375 | 375.65 | 375.65 | -1.8 (-0.48%) | 47,282 |
| 10 Nov 2017 | INR | 378 | 381 | 373.85 | 377.45 | 377.45 | +0.75 (+0.20%) | 41,077 |
