| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 395 | 402.7 | 391 | 392.6 | 392.6 | -5.1 (-1.28%) | 17,817 |
| 21 Dec 2017 | INR | 395 | 401.95 | 392.05 | 397.7 | 397.7 | +5.15 (+1.31%) | 8,904 |
| 20 Dec 2017 | INR | 396 | 403.9 | 388.5 | 392.55 | 392.55 | -3.8 (-0.96%) | 12,194 |
| 19 Dec 2017 | INR | 393 | 402 | 387.65 | 396.35 | 396.35 | +6.1 (+1.56%) | 13,243 |
| 18 Dec 2017 | INR | 390 | 393 | 378.2 | 390.25 | 390.25 | +1.55 (+0.40%) | 13,507 |
| 15 Dec 2017 | INR | 387.55 | 392.9 | 387.25 | 388.7 | 388.7 | -1.2 (-0.31%) | 5,854 |
| 14 Dec 2017 | INR | 397.9 | 397.9 | 383.2 | 389.9 | 389.9 | -7.3 (-1.84%) | 14,206 |
| 13 Dec 2017 | INR | 397.1 | 400 | 392.3 | 397.2 | 397.2 | -2.15 (-0.54%) | 7,727 |
| 12 Dec 2017 | INR | 391.75 | 403 | 391.75 | 399.35 | 399.35 | -0.25 (-0.06%) | 12,357 |
| 11 Dec 2017 | INR | 407.95 | 407.95 | 391.75 | 399.6 | 399.6 | +0.75 (+0.19%) | 16,400 |
| 8 Dec 2017 | INR | 373 | 401.25 | 373 | 398.85 | 398.85 | +24.55 (+6.56%) | 118,390 |
| 7 Dec 2017 | INR | 382.95 | 383 | 373.5 | 374.3 | 374.3 | -2.7 (-0.72%) | 11,715 |
| 6 Dec 2017 | INR | 385 | 389.8 | 373.55 | 377 | 377 | -5.35 (-1.40%) | 40,393 |
| 5 Dec 2017 | INR | 387.95 | 387.95 | 380.1 | 382.35 | 382.35 | +1.55 (+0.41%) | 17,254 |
| 4 Dec 2017 | INR | 381.1 | 389.85 | 380 | 380.8 | 380.8 | -6.05 (-1.56%) | 11,488 |
| 1 Dec 2017 | INR | 393 | 398.95 | 384.1 | 386.85 | 386.85 | -0.5 (-0.13%) | 9,557 |
| 30 Nov 2017 | INR | 396 | 396 | 383.55 | 387.35 | 387.35 | -7.7 (-1.95%) | 11,292 |
| 29 Nov 2017 | INR | 399 | 399.95 | 390 | 395.05 | 395.05 | +1.6 (+0.41%) | 13,652 |
| 28 Nov 2017 | INR | 393.5 | 398 | 384 | 393.45 | 393.45 | +1.25 (+0.32%) | 23,334 |
| 27 Nov 2017 | INR | 381.1 | 395.95 | 381.1 | 392.2 | 392.2 | +9.4 (+2.46%) | 67,622 |
| 24 Nov 2017 | INR | 387 | 387 | 374.4 | 382.8 | 382.8 | +5.15 (+1.36%) | 59,962 |
| 23 Nov 2017 | INR | 370.95 | 387.95 | 370.95 | 377.65 | 377.65 | +8.9 (+2.41%) | 55,183 |
| 22 Nov 2017 | INR | 372 | 377.95 | 368 | 368.75 | 368.75 | -3.4 (-0.91%) | 28,827 |
| 21 Nov 2017 | INR | 380.95 | 388.8 | 370.5 | 372.15 | 372.15 | -5.65 (-1.50%) | 28,208 |
| 20 Nov 2017 | INR | 385.9 | 385.9 | 373.6 | 377.8 | 377.8 | -3.25 (-0.85%) | 28,948 |
| 17 Nov 2017 | INR | 374.7 | 382.9 | 370.2 | 381.05 | 381.05 | +13.95 (+3.80%) | 36,316 |
| 16 Nov 2017 | INR | 373.05 | 379.95 | 359.9 | 367.1 | 367.1 | -9.1 (-2.42%) | 30,409 |
| 15 Nov 2017 | INR | 370 | 380.15 | 360 | 376.2 | 376.2 | -7.55 (-1.97%) | 73,058 |
| 14 Nov 2017 | INR | 380.1 | 390 | 376 | 383.75 | 383.75 | +5.05 (+1.33%) | 9,409 |
| 13 Nov 2017 | INR | 379.9 | 385.9 | 376.3 | 378.7 | 378.7 | -0.7 (-0.18%) | 12,112 |
