| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 382 | 387.1 | 380.05 | 380.35 | 380.35 | -0.7 (-0.18%) | 5,560 |
| 21 Dec 2017 | INR | 383.5 | 387.95 | 378.2 | 381.05 | 381.05 | -0.95 (-0.25%) | 19,604 |
| 20 Dec 2017 | INR | 383 | 385.95 | 380.15 | 382 | 382 | -1.75 (-0.46%) | 5,530 |
| 19 Dec 2017 | INR | 373.05 | 390 | 373 | 383.75 | 383.75 | +8.25 (+2.20%) | 7,338 |
| 18 Dec 2017 | INR | 379.95 | 382.4 | 361 | 375.5 | 375.5 | -1 (-0.27%) | 8,877 |
| 15 Dec 2017 | INR | 366.55 | 379 | 366.55 | 376.5 | 376.5 | +9.6 (+2.62%) | 7,232 |
| 14 Dec 2017 | INR | 367.85 | 369.8 | 365.1 | 366.9 | 366.9 | -2.6 (-0.70%) | 4,882 |
| 13 Dec 2017 | INR | 369.05 | 374.7 | 367.1 | 369.5 | 369.5 | -1.65 (-0.44%) | 2,799 |
| 12 Dec 2017 | INR | 365.05 | 376.95 | 365.05 | 371.15 | 371.15 | +1.35 (+0.37%) | 9,499 |
| 11 Dec 2017 | INR | 370.05 | 375.85 | 355.6 | 369.8 | 369.8 | -4.25 (-1.14%) | 16,771 |
| 8 Dec 2017 | INR | 372.55 | 378 | 371.6 | 374.05 | 374.05 | +2.05 (+0.55%) | 9,329 |
| 7 Dec 2017 | INR | 371.3 | 377.8 | 368.5 | 372 | 372 | +3.5 (+0.95%) | 7,300 |
| 6 Dec 2017 | INR | 371 | 380.5 | 366.2 | 368.5 | 368.5 | -7.9 (-2.10%) | 10,226 |
| 5 Dec 2017 | INR | 377.35 | 386 | 367.6 | 376.4 | 376.4 | -0.45 (-0.12%) | 16,191 |
| 4 Dec 2017 | INR | 399 | 401.25 | 371.9 | 376.85 | 376.85 | -26.45 (-6.56%) | 46,534 |
| 1 Dec 2017 | INR | 386 | 425 | 386 | 403.3 | 403.3 | +17.2 (+4.45%) | 35,314 |
| 30 Nov 2017 | INR | 385.05 | 396.5 | 380 | 386.1 | 386.1 | -4.9 (-1.25%) | 3,707 |
| 29 Nov 2017 | INR | 398.95 | 409.5 | 385 | 391 | 391 | -5.25 (-1.32%) | 7,246 |
| 28 Nov 2017 | INR | 391.05 | 406 | 391.05 | 396.25 | 396.25 | +4.05 (+1.03%) | 12,954 |
| 27 Nov 2017 | INR | 399.95 | 400 | 388 | 392.2 | 392.2 | -1.65 (-0.42%) | 10,665 |
| 24 Nov 2017 | INR | 383 | 395 | 383 | 393.85 | 393.85 | +10.55 (+2.75%) | 2,542 |
| 23 Nov 2017 | INR | 374.05 | 387.95 | 368 | 383.3 | 383.3 | +3.3 (+0.87%) | 2,447 |
| 22 Nov 2017 | INR | 380 | 387.3 | 375.6 | 380 | 380 | +1.2 (+0.32%) | 7,029 |
| 21 Nov 2017 | INR | 375.05 | 397.5 | 375 | 378.8 | 378.8 | -2.1 (-0.55%) | 10,609 |
| 20 Nov 2017 | INR | 383.05 | 388 | 379.3 | 380.9 | 380.9 | +2.7 (+0.71%) | 4,533 |
| 17 Nov 2017 | INR | 372.05 | 384 | 372.05 | 378.2 | 378.2 | +6.2 (+1.67%) | 6,881 |
| 16 Nov 2017 | INR | 379.9 | 379.95 | 360.5 | 372 | 372 | +3.75 (+1.02%) | 2,718 |
| 15 Nov 2017 | INR | 382.75 | 382.75 | 364.05 | 368.25 | 368.25 | -5.45 (-1.46%) | 6,786 |
| 14 Nov 2017 | INR | 370.15 | 381.85 | 369.95 | 373.7 | 373.7 | -3.2 (-0.85%) | 2,975 |
| 13 Nov 2017 | INR | 380.95 | 385 | 375 | 376.9 | 376.9 | +0.1 (+0.03%) | 3,583 |
