| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 381.1 | 388.5 | 376.35 | 379.75 | 379.75 | +1.5 (+0.40%) | 65,898 |
| 21 Dec 2017 | INR | 380 | 382.4 | 376.2 | 378.25 | 378.25 | -1.7 (-0.45%) | 32,466 |
| 20 Dec 2017 | INR | 381 | 383 | 376.5 | 379.95 | 379.95 | +0.3 (+0.08%) | 46,230 |
| 19 Dec 2017 | INR | 380 | 387.45 | 375 | 379.65 | 379.65 | +2.05 (+0.54%) | 102,294 |
| 18 Dec 2017 | INR | 364 | 380 | 360 | 377.6 | 377.6 | +13.35 (+3.67%) | 79,686 |
| 15 Dec 2017 | INR | 370 | 374.1 | 363.05 | 364.25 | 364.25 | -2.65 (-0.72%) | 46,657 |
| 14 Dec 2017 | INR | 370.1 | 373.25 | 365 | 366.9 | 366.9 | -3 (-0.81%) | 25,081 |
| 13 Dec 2017 | INR | 379.65 | 385.65 | 368 | 369.9 | 369.9 | -8.9 (-2.35%) | 39,661 |
| 12 Dec 2017 | INR | 383.5 | 395 | 375.35 | 378.8 | 378.8 | -1.5 (-0.39%) | 81,518 |
| 11 Dec 2017 | INR | 366 | 398 | 364.15 | 380.3 | 380.3 | +16.25 (+4.46%) | 199,772 |
| 8 Dec 2017 | INR | 364.6 | 370 | 363 | 364.05 | 364.05 | +2.3 (+0.64%) | 30,876 |
| 7 Dec 2017 | INR | 364.95 | 366 | 360.55 | 361.75 | 361.75 | -0.35 (-0.10%) | 50,314 |
| 6 Dec 2017 | INR | 369.65 | 369.9 | 360.95 | 362.1 | 362.1 | -5.6 (-1.52%) | 14,646 |
| 5 Dec 2017 | INR | 366.9 | 374 | 365.15 | 367.7 | 367.7 | +2.3 (+0.63%) | 47,034 |
| 4 Dec 2017 | INR | 367.9 | 369 | 361.75 | 365.4 | 365.4 | -0.05 (-0.01%) | 31,444 |
| 1 Dec 2017 | INR | 368.05 | 371.25 | 364.1 | 365.45 | 365.45 | -2.15 (-0.58%) | 47,855 |
| 30 Nov 2017 | INR | 368.3 | 372 | 360 | 367.6 | 367.6 | -3.85 (-1.04%) | 51,878 |
| 29 Nov 2017 | INR | 365.9 | 374.9 | 365.1 | 371.45 | 371.45 | +6.3 (+1.73%) | 92,736 |
| 28 Nov 2017 | INR | 367.9 | 367.9 | 364 | 365.15 | 365.15 | -0.15 (-0.04%) | 38,647 |
| 27 Nov 2017 | INR | 367.05 | 368.15 | 364.7 | 365.3 | 365.3 | -1.35 (-0.37%) | 51,661 |
| 24 Nov 2017 | INR | 366.9 | 371 | 365 | 366.65 | 366.65 | +0.5 (+0.14%) | 47,938 |
| 23 Nov 2017 | INR | 372.15 | 374 | 365 | 366.15 | 366.15 | -5.75 (-1.55%) | 51,623 |
| 22 Nov 2017 | INR | 371.95 | 375 | 369.1 | 371.9 | 371.9 | +2.6 (+0.70%) | 29,912 |
| 21 Nov 2017 | INR | 368 | 376.85 | 366 | 369.3 | 369.3 | +2.3 (+0.63%) | 66,825 |
| 20 Nov 2017 | INR | 369.4 | 374 | 365.15 | 367 | 367 | -0.45 (-0.12%) | 44,658 |
| 17 Nov 2017 | INR | 369.75 | 370.5 | 365 | 367.45 | 367.45 | +1.8 (+0.49%) | 38,834 |
| 16 Nov 2017 | INR | 365.45 | 368.9 | 364.9 | 365.65 | 365.65 | +0.55 (+0.15%) | 46,169 |
| 15 Nov 2017 | INR | 372.4 | 372.4 | 363.15 | 365.1 | 365.1 | -4.9 (-1.32%) | 27,902 |
| 14 Nov 2017 | INR | 369.7 | 374 | 364.5 | 370 | 370 | +3.8 (+1.04%) | 52,465 |
| 13 Nov 2017 | INR | 365 | 371.05 | 363.1 | 366.2 | 366.2 | +3.95 (+1.09%) | 60,188 |
