| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 310 | 311.48 | 309.11 | 309.88 | 309.88 | +0.79 (+0.26%) | 4,741 |
| 19 Dec 2017 | INR | 306 | 309.5 | 306 | 309.09 | 309.09 | +4.15 (+1.36%) | 14,480 |
| 18 Dec 2017 | INR | 302 | 306 | 296.68 | 304.94 | 304.94 | +2.63 (+0.87%) | 24,439 |
| 15 Dec 2017 | INR | 306.2 | 312.2 | 302.04 | 302.31 | 302.31 | +2.09 (+0.70%) | 26,445 |
| 14 Dec 2017 | INR | 302.4 | 302.4 | 297.92 | 300.22 | 300.22 | +0.6 (+0.20%) | 19,267 |
| 13 Dec 2017 | INR | 303.86 | 304.4 | 298.45 | 299.62 | 299.62 | -4.1 (-1.35%) | 22,040 |
| 12 Dec 2017 | INR | 306.39 | 306.9 | 303 | 303.72 | 303.72 | -2.41 (-0.79%) | 13,791 |
| 11 Dec 2017 | INR | 307 | 307.35 | 305 | 306.13 | 306.13 | +1.36 (+0.45%) | 13,505 |
| 8 Dec 2017 | INR | 303 | 306.1 | 303 | 304.77 | 304.77 | +1.72 (+0.57%) | 8,658 |
| 7 Dec 2017 | INR | 298.75 | 303.34 | 298.25 | 303.05 | 303.05 | +4.81 (+1.61%) | 9,132 |
| 6 Dec 2017 | INR | 300 | 300.5 | 297.96 | 298.24 | 298.24 | -2.1 (-0.70%) | 5,518 |
| 5 Dec 2017 | INR | 300 | 300.5 | 297.96 | 300.34 | 300.34 | +0.2 (+0.07%) | 15,749 |
| 4 Dec 2017 | INR | 302 | 302.16 | 298.63 | 300.14 | 300.14 | -0.74 (-0.25%) | 19,482 |
| 1 Dec 2017 | INR | 304.95 | 306.04 | 300.17 | 300.88 | 300.88 | -2.75 (-0.91%) | 11,793 |
| 30 Nov 2017 | INR | 305.75 | 306 | 303.15 | 303.63 | 303.63 | -1.35 (-0.44%) | 6,359 |
| 29 Nov 2017 | INR | 306 | 307.48 | 304.8 | 304.98 | 304.98 | -0.52 (-0.17%) | 3,245 |
| 28 Nov 2017 | INR | 304.2 | 306.91 | 304.2 | 305.5 | 305.5 | +0.18 (+0.06%) | 11,582 |
| 27 Nov 2017 | INR | 304.5 | 307 | 303.35 | 305.32 | 305.32 | +0.71 (+0.23%) | 6,508 |
| 24 Nov 2017 | INR | 304 | 305 | 303.8 | 304.61 | 304.61 | +0.55 (+0.18%) | 8,023 |
| 23 Nov 2017 | INR | 304 | 304.51 | 301.85 | 304.06 | 304.06 | +1.04 (+0.34%) | 8,295 |
| 22 Nov 2017 | INR | 304.55 | 305.04 | 302.4 | 303.02 | 303.02 | -0.75 (-0.25%) | 6,596 |
| 21 Nov 2017 | INR | 304 | 305.47 | 303 | 303.77 | 303.77 | -0.07 (-0.02%) | 5,059 |
| 20 Nov 2017 | INR | 303.75 | 304.18 | 301.86 | 303.84 | 303.84 | +0.49 (+0.16%) | 15,358 |
| 17 Nov 2017 | INR | 300.75 | 304.35 | 300.05 | 303.35 | 303.35 | +4.21 (+1.41%) | 8,825 |
| 16 Nov 2017 | INR | 296.1 | 300 | 295.55 | 299.14 | 299.14 | +3.12 (+1.05%) | 6,583 |
| 15 Nov 2017 | INR | 300 | 300 | 295 | 296.02 | 296.02 | -3.96 (-1.32%) | 9,590 |
| 14 Nov 2017 | INR | 300.5 | 301.16 | 298.72 | 299.98 | 299.98 | -0.92 (-0.31%) | 14,036 |
| 13 Nov 2017 | INR | 303 | 303 | 299.6 | 300.9 | 300.9 | -1.77 (-0.58%) | 24,931 |
| 10 Nov 2017 | INR | 301 | 303 | 300.26 | 302.67 | 302.67 | +0.69 (+0.23%) | 8,701 |
| 9 Nov 2017 | INR | 300.1 | 304 | 299.58 | 301.98 | 301.98 | +2.39 (+0.80%) | 12,432 |
