| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 362 | 363.75 | 359.62 | 363.54 | 363.54 | +4.06 (+1.13%) | 373 |
| 19 Dec 2017 | INR | 358.81 | 360.2 | 355.59 | 359.48 | 359.48 | +3.97 (+1.12%) | 93 |
| 18 Dec 2017 | INR | 358 | 358.89 | 348.61 | 355.51 | 355.51 | +1.51 (+0.43%) | 587 |
| 15 Dec 2017 | INR | 354.33 | 357 | 354 | 354 | 354 | +2.27 (+0.65%) | 363 |
| 14 Dec 2017 | INR | 354.84 | 354.84 | 348 | 351.73 | 351.73 | +1.37 (+0.39%) | 207 |
| 13 Dec 2017 | INR | 357.76 | 358 | 350 | 350.36 | 350.36 | -7.05 (-1.97%) | 790 |
| 12 Dec 2017 | INR | 359.49 | 359.96 | 354 | 357.41 | 357.41 | -1.59 (-0.44%) | 847 |
| 11 Dec 2017 | INR | 362.32 | 362.32 | 357 | 359 | 359 | +0.45 (+0.13%) | 534 |
| 8 Dec 2017 | INR | 360 | 361.42 | 358.55 | 358.55 | 358.55 | +0.56 (+0.16%) | 115 |
| 7 Dec 2017 | INR | 351.1 | 358.46 | 349.1 | 357.99 | 357.99 | +7.99 (+2.28%) | 5,428 |
| 6 Dec 2017 | INR | 352.61 | 353.52 | 350 | 350 | 350 | -3.39 (-0.96%) | 309 |
| 5 Dec 2017 | INR | 350.72 | 353.39 | 348 | 353.39 | 353.39 | +1.6 (+0.45%) | 315 |
| 4 Dec 2017 | INR | 367.5 | 367.5 | 350.85 | 351.79 | 351.79 | -8.33 (-2.31%) | 3,626 |
| 1 Dec 2017 | INR | 360 | 362 | 355.7 | 360.12 | 360.12 | +0.27 (+0.08%) | 491 |
| 30 Nov 2017 | INR | 358.8 | 361.36 | 357 | 359.85 | 359.85 | +1.85 (+0.52%) | 1,671 |
| 29 Nov 2017 | INR | 356.97 | 361.15 | 356.97 | 358 | 358 | +1.12 (+0.31%) | 162 |
| 28 Nov 2017 | INR | 361.68 | 361.71 | 356.88 | 356.88 | 356.88 | -3.95 (-1.09%) | 356 |
| 27 Nov 2017 | INR | 360.82 | 362 | 357 | 360.83 | 360.83 | +0.15 (+0.04%) | 193 |
| 24 Nov 2017 | INR | 360.56 | 360.72 | 356.32 | 360.68 | 360.68 | +4.92 (+1.38%) | 1,043 |
| 23 Nov 2017 | INR | 357.76 | 361 | 355.59 | 355.76 | 355.76 | -4.54 (-1.26%) | 1,287 |
| 22 Nov 2017 | INR | 360 | 360.86 | 359 | 360.3 | 360.3 | +1.46 (+0.41%) | 241 |
| 21 Nov 2017 | INR | 359.95 | 360 | 358.05 | 358.84 | 358.84 | -1.01 (-0.28%) | 473 |
| 20 Nov 2017 | INR | 360 | 360 | 359.22 | 359.85 | 359.85 | +6.31 (+1.78%) | 167 |
| 17 Nov 2017 | INR | 357 | 360 | 350 | 353.54 | 353.54 | -2.75 (-0.77%) | 1,536 |
| 16 Nov 2017 | INR | 353 | 356.29 | 350.3 | 356.29 | 356.29 | +3.63 (+1.03%) | 151 |
| 15 Nov 2017 | INR | 355.65 | 357.5 | 352.5 | 352.66 | 352.66 | -3.94 (-1.10%) | 446 |
| 14 Nov 2017 | INR | 358 | 361.32 | 356.54 | 356.6 | 356.6 | -3.4 (-0.94%) | 3,382 |
| 13 Nov 2017 | INR | 363 | 364.23 | 360 | 360 | 360 | -3.59 (-0.99%) | 406 |
| 10 Nov 2017 | INR | 361.35 | 368.5 | 361.35 | 363.59 | 363.59 | +2.24 (+0.62%) | 759 |
| 9 Nov 2017 | INR | 359.5 | 368.5 | 359.08 | 361.35 | 361.35 | +2.3 (+0.64%) | 570 |
