| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | INR | 397.05 | 402.35 | 386.55 | 390 | 390 | -9.8 (-2.45%) | 4,694 |
| 12 Dec 2017 | INR | 410 | 410 | 393.25 | 399.8 | 399.8 | -7.65 (-1.88%) | 13,616 |
| 11 Dec 2017 | INR | 412.7 | 412.8 | 405.5 | 407.45 | 407.45 | +2.1 (+0.52%) | 17,701 |
| 8 Dec 2017 | INR | 388.1 | 413.8 | 370.7 | 405.35 | 405.35 | +17.15 (+4.42%) | 83,517 |
| 7 Dec 2017 | INR | 375.55 | 394 | 375.55 | 388.2 | 388.2 | +3 (+0.78%) | 13,809 |
| 6 Dec 2017 | INR | 392 | 407 | 375.9 | 385.2 | 385.2 | -10.95 (-2.76%) | 30,145 |
| 5 Dec 2017 | INR | 404.7 | 404.7 | 395 | 396.15 | 396.15 | -3.15 (-0.79%) | 19,168 |
| 4 Dec 2017 | INR | 395.5 | 405 | 392.25 | 399.3 | 399.3 | +3.8 (+0.96%) | 27,051 |
| 1 Dec 2017 | INR | 413 | 415.55 | 390.5 | 395.5 | 395.5 | -17.8 (-4.31%) | 14,751 |
| 30 Nov 2017 | INR | 408.05 | 417.4 | 401.1 | 413.3 | 413.3 | +1.55 (+0.38%) | 93,430 |
| 29 Nov 2017 | INR | 409 | 417.8 | 408 | 411.75 | 411.75 | +3.8 (+0.93%) | 40,519 |
| 28 Nov 2017 | INR | 417.7 | 430.5 | 405.25 | 407.95 | 407.95 | -4.4 (-1.07%) | 76,649 |
| 27 Nov 2017 | INR | 396 | 415.65 | 396 | 412.35 | 412.35 | +11.75 (+2.93%) | 12,906 |
| 24 Nov 2017 | INR | 415.8 | 417.8 | 388.45 | 400.6 | 400.6 | -9.5 (-2.32%) | 11,133 |
| 23 Nov 2017 | INR | 419.7 | 419.7 | 405.1 | 410.1 | 410.1 | -5.55 (-1.34%) | 24,363 |
| 22 Nov 2017 | INR | 413.3 | 425 | 402 | 415.65 | 415.65 | +15.55 (+3.89%) | 42,083 |
| 21 Nov 2017 | INR | 385 | 402 | 376.05 | 400.1 | 400.1 | +18.65 (+4.89%) | 44,586 |
| 20 Nov 2017 | INR | 373.7 | 384.4 | 371.05 | 381.45 | 381.45 | +12.2 (+3.30%) | 12,683 |
| 17 Nov 2017 | INR | 375.1 | 375.1 | 367 | 369.25 | 369.25 | +0.15 (+0.04%) | 21,710 |
| 16 Nov 2017 | INR | 365 | 378 | 362.3 | 369.1 | 369.1 | -5.1 (-1.36%) | 15,391 |
| 15 Nov 2017 | INR | 363 | 377.55 | 360 | 374.2 | 374.2 | +12.95 (+3.58%) | 108,554 |
| 14 Nov 2017 | INR | 340.5 | 367.95 | 340.05 | 361.25 | 361.25 | +11.1 (+3.17%) | 86,836 |
| 13 Nov 2017 | INR | 350 | 356 | 336 | 350.15 | 350.15 | +4.45 (+1.29%) | 39,414 |
| 10 Nov 2017 | INR | 340.95 | 348.5 | 320.1 | 345.7 | 345.7 | +13.55 (+4.08%) | 35,813 |
| 9 Nov 2017 | INR | 342.7 | 342.7 | 330.65 | 332.15 | 332.15 | -1.05 (-0.32%) | 27,833 |
| 8 Nov 2017 | INR | 325 | 344 | 325 | 333.2 | 333.2 | +10.05 (+3.11%) | 39,598 |
| 7 Nov 2017 | INR | 320.5 | 346.7 | 317 | 323.15 | 323.15 | +2.5 (+0.78%) | 42,349 |
| 6 Nov 2017 | INR | 305 | 323.05 | 305 | 320.65 | 320.65 | +9.1 (+2.92%) | 13,754 |
| 3 Nov 2017 | INR | 318 | 319 | 305.5 | 311.55 | 311.55 | -5.95 (-1.87%) | 17,608 |
| 2 Nov 2017 | INR | 310 | 320 | 310 | 317.5 | 317.5 | +2.05 (+0.65%) | 11,188 |
