| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 337 | 341.65 | 330 | 332.6 | 332.6 | -8.35 (-2.45%) | 2,919 |
| 21 Dec 2017 | INR | 341 | 346.9 | 332.05 | 340.95 | 340.95 | -3.45 (-1.00%) | 10,637 |
| 20 Dec 2017 | INR | 334 | 346 | 334 | 344.4 | 344.4 | +6.6 (+1.95%) | 6,846 |
| 19 Dec 2017 | INR | 332 | 340 | 330 | 337.8 | 337.8 | +6.6 (+1.99%) | 5,240 |
| 18 Dec 2017 | INR | 310 | 340 | 310 | 331.2 | 331.2 | +6.95 (+2.14%) | 9,501 |
| 15 Dec 2017 | INR | 334 | 334 | 318 | 324.25 | 324.25 | -8.15 (-2.45%) | 1,752 |
| 14 Dec 2017 | INR | 336 | 336 | 323.05 | 332.4 | 332.4 | -7.1 (-2.09%) | 6,350 |
| 13 Dec 2017 | INR | 339.55 | 339.6 | 330.1 | 339.5 | 339.5 | +16.05 (+4.96%) | 20,268 |
| 12 Dec 2017 | INR | 323.45 | 323.45 | 323.45 | 323.45 | 323.45 | +15.4 (+5.00%) | 1,006 |
| 11 Dec 2017 | INR | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | +14.65 (+4.99%) | 245 |
| 8 Dec 2017 | INR | 290.05 | 310.3 | 285.15 | 293.4 | 293.4 | -2.7 (-0.91%) | 6,197 |
| 7 Dec 2017 | INR | 298.9 | 298.9 | 282.15 | 296.1 | 296.1 | -0.75 (-0.25%) | 3,459 |
| 6 Dec 2017 | INR | 302.1 | 306.5 | 292.1 | 296.85 | 296.85 | -4 (-1.33%) | 3,096 |
| 5 Dec 2017 | INR | 306 | 312 | 295.5 | 300.85 | 300.85 | -0.25 (-0.08%) | 12,390 |
| 4 Dec 2017 | INR | 307.7 | 316.9 | 296.9 | 301.1 | 301.1 | -8.9 (-2.87%) | 7,222 |
| 1 Dec 2017 | INR | 320 | 320 | 305.65 | 310 | 310 | -4.4 (-1.40%) | 7,569 |
| 30 Nov 2017 | INR | 319.3 | 327 | 313 | 314.4 | 314.4 | -11.3 (-3.47%) | 21,855 |
| 29 Nov 2017 | INR | 330.5 | 338.6 | 325 | 325.7 | 325.7 | -2.65 (-0.81%) | 32,012 |
| 28 Nov 2017 | INR | 336 | 338.95 | 325.05 | 328.35 | 328.35 | -7.65 (-2.28%) | 11,475 |
| 27 Nov 2017 | INR | 334 | 341.75 | 331 | 336 | 336 | +6.4 (+1.94%) | 29,071 |
| 24 Nov 2017 | INR | 326.9 | 355 | 310.9 | 329.6 | 329.6 | +2.55 (+0.78%) | 100,983 |
| 23 Nov 2017 | INR | 328.9 | 351.7 | 321.2 | 327.05 | 327.05 | +22.75 (+7.48%) | 302,694 |
| 22 Nov 2017 | INR | 255.8 | 304.3 | 255.8 | 304.3 | 304.3 | +50.7 (+19.99%) | 170,545 |
| 21 Nov 2017 | INR | 268.9 | 271.3 | 250.6 | 253.6 | 253.6 | -8.7 (-3.32%) | 8,927 |
| 20 Nov 2017 | INR | 251 | 280 | 245.6 | 262.3 | 262.3 | +11.3 (+4.50%) | 51,232 |
| 17 Nov 2017 | INR | 250 | 253.9 | 247.15 | 251 | 251 | +1 (+0.40%) | 2,796 |
| 16 Nov 2017 | INR | 242.95 | 254.95 | 242.95 | 250 | 250 | +7.5 (+3.09%) | 6,010 |
| 15 Nov 2017 | INR | 255.1 | 259.45 | 241.15 | 242.5 | 242.5 | -16.85 (-6.50%) | 13,620 |
| 14 Nov 2017 | INR | 254.1 | 264 | 254.1 | 259.35 | 259.35 | +0.05 (+0.02%) | 24,570 |
| 13 Nov 2017 | INR | 266 | 279.65 | 251.55 | 259.3 | 259.3 | +19.15 (+7.97%) | 93,584 |
