| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | INR | 340 | 345 | 330 | 330 | 330 | -16.1 (-4.65%) | 13,200 |
| 4 Dec 2017 | INR | 330 | 352 | 330 | 346.1 | 346.1 | -14 (-3.89%) | 9,600 |
| 1 Dec 2017 | INR | 360.1 | 360.1 | 360.1 | 360.1 | 360.1 | -6 (-1.64%) | 1,200 |
| 30 Nov 2017 | INR | 369.95 | 375 | 366 | 366.1 | 366.1 | +3.1 (+0.85%) | 12,000 |
| 29 Nov 2017 | INR | 363 | 363 | 363 | 363 | 363 | 0.0 (0.0%) | 0 |
| 28 Nov 2017 | INR | 360 | 369.95 | 355.05 | 363 | 363 | +8 (+2.25%) | 4,800 |
| 27 Nov 2017 | INR | 363 | 363 | 355 | 355 | 355 | -20 (-5.33%) | 4,800 |
| 24 Nov 2017 | INR | 375 | 380 | 370 | 375 | 375 | +5 (+1.35%) | 3,600 |
| 23 Nov 2017 | INR | 370 | 370 | 370 | 370 | 370 | +4 (+1.09%) | 1,200 |
| 22 Nov 2017 | INR | 365 | 366 | 365 | 366 | 366 | +1.1 (+0.30%) | 2,400 |
| 21 Nov 2017 | INR | 364.9 | 364.9 | 364.9 | 364.9 | 364.9 | 0.0 (0.0%) | 0 |
| 20 Nov 2017 | INR | 364.9 | 364.9 | 364.9 | 364.9 | 364.9 | 0.0 (0.0%) | 0 |
| 17 Nov 2017 | INR | 369 | 369 | 364.9 | 364.9 | 364.9 | -12.1 (-3.21%) | 3,600 |
| 16 Nov 2017 | INR | 370 | 377 | 370 | 377 | 377 | +13.3 (+3.66%) | 3,600 |
| 15 Nov 2017 | INR | 370 | 374.95 | 360.1 | 363.7 | 363.7 | -27.3 (-6.98%) | 9,600 |
| 14 Nov 2017 | INR | 393 | 398.5 | 386.1 | 391 | 391 | -2.7 (-0.69%) | 12,000 |
| 13 Nov 2017 | INR | 398.5 | 398.5 | 375 | 393.7 | 393.7 | -5.3 (-1.33%) | 18,000 |
| 10 Nov 2017 | INR | 408 | 408 | 390 | 399 | 399 | -6 (-1.48%) | 8,400 |
| 9 Nov 2017 | INR | 400.9 | 405 | 399.1 | 405 | 405 | +15.4 (+3.95%) | 6,000 |
| 8 Nov 2017 | INR | 387 | 399 | 387 | 389.6 | 389.6 | -3.9 (-0.99%) | 10,800 |
| 7 Nov 2017 | INR | 370 | 405 | 370 | 393.5 | 393.5 | +8 (+2.08%) | 15,600 |
| 6 Nov 2017 | INR | 375.5 | 398.5 | 375.5 | 385.5 | 385.5 | +15.5 (+4.19%) | 15,600 |
| 3 Nov 2017 | INR | 341 | 370 | 341 | 370 | 370 | +34.5 (+10.28%) | 15,600 |
| 2 Nov 2017 | INR | 330 | 340 | 329.9 | 335.5 | 335.5 | +4.75 (+1.44%) | 6,000 |
| 1 Nov 2017 | INR | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | +2.75 (+0.84%) | 1,200 |
| 31 Oct 2017 | INR | 308.8 | 328 | 308.8 | 328 | 328 | +26.5 (+8.79%) | 12,000 |
| 30 Oct 2017 | INR | 301.6 | 304 | 301.5 | 301.5 | 301.5 | -4.25 (-1.39%) | 12,000 |
| 27 Oct 2017 | INR | 304 | 309.5 | 301.05 | 305.75 | 305.75 | +2.75 (+0.91%) | 15,600 |
| 26 Oct 2017 | INR | 310.5 | 310.5 | 302 | 303 | 303 | -5 (-1.62%) | 12,000 |
| 25 Oct 2017 | INR | 325 | 325 | 307 | 308 | 308 | -2 (-0.65%) | 15,600 |
