| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 423 | 425.8 | 420.25 | 422.5 | 422.5 | +2.05 (+0.49%) | 112,077 |
| 21 Dec 2017 | INR | 426 | 427 | 415.1 | 420.45 | 420.45 | -1.5 (-0.36%) | 78,288 |
| 20 Dec 2017 | INR | 423.85 | 428.9 | 417.25 | 421.95 | 421.95 | -0.4 (-0.09%) | 92,630 |
| 19 Dec 2017 | INR | 435 | 435 | 418.2 | 422.35 | 422.35 | +2.95 (+0.70%) | 125,788 |
| 18 Dec 2017 | INR | 411 | 424.5 | 402.05 | 419.4 | 419.4 | +2.6 (+0.62%) | 71,836 |
| 15 Dec 2017 | INR | 415.8 | 420 | 407.7 | 416.8 | 416.8 | +3.9 (+0.94%) | 94,047 |
| 14 Dec 2017 | INR | 414.15 | 415.8 | 406.15 | 412.9 | 412.9 | +3.4 (+0.83%) | 82,678 |
| 13 Dec 2017 | INR | 412.4 | 418.95 | 405.4 | 409.5 | 409.5 | -5.5 (-1.33%) | 84,213 |
| 12 Dec 2017 | INR | 416.95 | 427 | 412.05 | 415 | 415 | -1.95 (-0.47%) | 154,067 |
| 11 Dec 2017 | INR | 415 | 420.05 | 412 | 416.95 | 416.95 | +1.55 (+0.37%) | 105,543 |
| 8 Dec 2017 | INR | 414.7 | 420.3 | 411.15 | 415.4 | 415.4 | +7.75 (+1.90%) | 125,335 |
| 7 Dec 2017 | INR | 402 | 411.45 | 399 | 407.65 | 407.65 | +8.25 (+2.07%) | 151,916 |
| 6 Dec 2017 | INR | 402.8 | 404.75 | 396.05 | 399.4 | 399.4 | -0.6 (-0.15%) | 114,820 |
| 5 Dec 2017 | INR | 401.3 | 407.15 | 391.55 | 400 | 400 | +1.2 (+0.30%) | 99,612 |
| 4 Dec 2017 | INR | 406.7 | 411.8 | 389.4 | 398.8 | 398.8 | -9.1 (-2.23%) | 205,779 |
| 1 Dec 2017 | INR | 409 | 419 | 404.3 | 407.9 | 407.9 | +1.65 (+0.41%) | 145,935 |
| 30 Nov 2017 | INR | 406 | 410.35 | 402.2 | 406.25 | 406.25 | +0.1 (+0.02%) | 102,310 |
| 29 Nov 2017 | INR | 412.9 | 422.9 | 402.35 | 406.15 | 406.15 | -3.95 (-0.96%) | 252,529 |
| 28 Nov 2017 | INR | 408 | 413.95 | 402.5 | 410.1 | 410.1 | +1 (+0.24%) | 182,763 |
| 27 Nov 2017 | INR | 397.05 | 418.2 | 390.1 | 409.1 | 409.1 | +12.1 (+3.05%) | 449,760 |
| 24 Nov 2017 | INR | 392.4 | 402.2 | 390.05 | 397 | 397 | +6.8 (+1.74%) | 254,045 |
| 23 Nov 2017 | INR | 390 | 396.8 | 380 | 390.2 | 390.2 | +0.4 (+0.10%) | 154,013 |
| 22 Nov 2017 | INR | 385.25 | 402 | 383 | 389.8 | 389.8 | +4.6 (+1.19%) | 223,999 |
| 21 Nov 2017 | INR | 390 | 392.95 | 380.25 | 385.2 | 385.2 | -2 (-0.52%) | 156,045 |
| 20 Nov 2017 | INR | 396.95 | 399.8 | 378 | 387.2 | 387.2 | -5.4 (-1.38%) | 374,246 |
| 17 Nov 2017 | INR | 372 | 402.25 | 372 | 392.6 | 392.6 | +22.45 (+6.07%) | 577,896 |
| 16 Nov 2017 | INR | 370.65 | 372 | 364.5 | 370.15 | 370.15 | +4.9 (+1.34%) | 116,282 |
| 15 Nov 2017 | INR | 356.5 | 373 | 356.5 | 365.25 | 365.25 | -1.65 (-0.45%) | 227,851 |
| 14 Nov 2017 | INR | 366.05 | 372.4 | 357.3 | 366.9 | 366.9 | -4 (-1.08%) | 134,913 |
| 13 Nov 2017 | INR | 377 | 380.85 | 347.1 | 370.9 | 370.9 | -1.55 (-0.42%) | 570,948 |
