| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 312.3 | 324 | 310 | 315.9 | 315.9 | +5 (+1.61%) | 45,475 |
| 20 Dec 2017 | INR | 310.1 | 313.45 | 308.2 | 310.9 | 310.9 | +2.45 (+0.79%) | 14,072 |
| 19 Dec 2017 | INR | 310.05 | 312.95 | 307.1 | 308.45 | 308.45 | +1.35 (+0.44%) | 20,516 |
| 18 Dec 2017 | INR | 307.1 | 313.5 | 299.25 | 307.1 | 307.1 | -3 (-0.97%) | 17,733 |
| 15 Dec 2017 | INR | 309.2 | 316.9 | 303.4 | 310.1 | 310.1 | +6.8 (+2.24%) | 30,622 |
| 14 Dec 2017 | INR | 311 | 311 | 300.5 | 303.3 | 303.3 | -1.2 (-0.39%) | 11,275 |
| 13 Dec 2017 | INR | 306.15 | 309.95 | 301.3 | 304.5 | 304.5 | -2.9 (-0.94%) | 15,327 |
| 12 Dec 2017 | INR | 312.95 | 312.95 | 305.25 | 307.4 | 307.4 | -2.15 (-0.69%) | 19,785 |
| 11 Dec 2017 | INR | 320.5 | 321.9 | 307 | 309.55 | 309.55 | -7.85 (-2.47%) | 25,810 |
| 8 Dec 2017 | INR | 316 | 327.7 | 312 | 317.4 | 317.4 | +5.75 (+1.85%) | 24,831 |
| 7 Dec 2017 | INR | 316.2 | 319 | 310.1 | 311.65 | 311.65 | -2.95 (-0.94%) | 18,599 |
| 6 Dec 2017 | INR | 328.9 | 328.9 | 312.25 | 314.6 | 314.6 | -18.45 (-5.54%) | 61,286 |
| 5 Dec 2017 | INR | 340 | 342.8 | 325.3 | 333.05 | 333.05 | -3.85 (-1.14%) | 32,549 |
| 4 Dec 2017 | INR | 344.3 | 348.9 | 335 | 336.9 | 336.9 | -3.05 (-0.90%) | 38,302 |
| 1 Dec 2017 | INR | 345.85 | 352.7 | 333.5 | 339.95 | 339.95 | -3.2 (-0.93%) | 52,987 |
| 30 Nov 2017 | INR | 344.7 | 359 | 336.4 | 343.15 | 343.15 | -0.4 (-0.12%) | 104,131 |
| 29 Nov 2017 | INR | 329 | 357.7 | 325.55 | 343.55 | 343.55 | +16.55 (+5.06%) | 218,240 |
| 28 Nov 2017 | INR | 324.8 | 332 | 323.05 | 327 | 327 | +5.25 (+1.63%) | 36,331 |
| 27 Nov 2017 | INR | 316.5 | 323.75 | 315.05 | 321.75 | 321.75 | +6.2 (+1.96%) | 29,128 |
| 24 Nov 2017 | INR | 312.6 | 318.9 | 307 | 315.55 | 315.55 | +7.9 (+2.57%) | 45,441 |
| 23 Nov 2017 | INR | 305.55 | 315 | 305.55 | 307.65 | 307.65 | -0.9 (-0.29%) | 14,539 |
| 22 Nov 2017 | INR | 314.95 | 314.95 | 305.05 | 308.55 | 308.55 | -2.65 (-0.85%) | 18,043 |
| 21 Nov 2017 | INR | 314.85 | 316.5 | 307 | 311.2 | 311.2 | +3 (+0.97%) | 17,811 |
| 20 Nov 2017 | INR | 303.2 | 309.95 | 302 | 308.2 | 308.2 | +0.1 (+0.03%) | 22,040 |
| 17 Nov 2017 | INR | 310.95 | 316.05 | 304.65 | 308.1 | 308.1 | +3.75 (+1.23%) | 34,638 |
| 16 Nov 2017 | INR | 298 | 306 | 298 | 304.35 | 304.35 | +5.6 (+1.87%) | 21,563 |
| 15 Nov 2017 | INR | 302 | 304.7 | 296.5 | 298.75 | 298.75 | -6.85 (-2.24%) | 21,108 |
| 14 Nov 2017 | INR | 313.6 | 313.6 | 302 | 305.6 | 305.6 | -4.3 (-1.39%) | 18,758 |
| 13 Nov 2017 | INR | 309.7 | 311.8 | 306 | 309.9 | 309.9 | +3.8 (+1.24%) | 16,880 |
| 10 Nov 2017 | INR | 317.75 | 317.95 | 305.05 | 306.1 | 306.1 | -8.85 (-2.81%) | 44,443 |
