| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 410.05 | 418 | 404 | 406 | 406 | -4.05 (-0.99%) | 3,712 |
| 20 Dec 2017 | INR | 429.9 | 439 | 405.1 | 410.05 | 410.05 | +1.8 (+0.44%) | 7,142 |
| 19 Dec 2017 | INR | 429.95 | 429.95 | 406.1 | 408.25 | 408.25 | +4.4 (+1.09%) | 8,547 |
| 18 Dec 2017 | INR | 414 | 414 | 395 | 403.85 | 403.85 | -0.5 (-0.12%) | 3,617 |
| 15 Dec 2017 | INR | 415 | 423 | 403 | 404.35 | 404.35 | -10.5 (-2.53%) | 4,975 |
| 14 Dec 2017 | INR | 421.05 | 429.9 | 404.4 | 414.85 | 414.85 | -1.25 (-0.30%) | 3,050 |
| 13 Dec 2017 | INR | 415 | 429 | 408 | 416.1 | 416.1 | +18.35 (+4.61%) | 10,113 |
| 12 Dec 2017 | INR | 443.9 | 443.9 | 383 | 397.75 | 397.75 | -23.75 (-5.63%) | 8,206 |
| 11 Dec 2017 | INR | 394 | 425 | 394 | 421.5 | 421.5 | +26.1 (+6.60%) | 9,305 |
| 8 Dec 2017 | INR | 395.8 | 397.95 | 386.3 | 395.4 | 395.4 | +10.15 (+2.63%) | 2,940 |
| 7 Dec 2017 | INR | 380 | 394.7 | 368 | 385.25 | 385.25 | +18.75 (+5.12%) | 1,331 |
| 6 Dec 2017 | INR | 375 | 375 | 364.3 | 366.5 | 366.5 | -3.55 (-0.96%) | 676 |
| 5 Dec 2017 | INR | 370 | 377 | 352.1 | 370.05 | 370.05 | +3 (+0.82%) | 1,968 |
| 4 Dec 2017 | INR | 371 | 384.25 | 361.65 | 367.05 | 367.05 | -12.8 (-3.37%) | 2,948 |
| 1 Dec 2017 | INR | 395 | 403.5 | 376 | 379.85 | 379.85 | -12.95 (-3.30%) | 2,783 |
| 30 Nov 2017 | INR | 409 | 409 | 388.05 | 392.8 | 392.8 | -7.95 (-1.98%) | 2,179 |
| 29 Nov 2017 | INR | 400.1 | 408 | 392 | 400.75 | 400.75 | +12.55 (+3.23%) | 8,754 |
| 28 Nov 2017 | INR | 388 | 410 | 353 | 388.2 | 388.2 | +20.55 (+5.59%) | 16,890 |
| 27 Nov 2017 | INR | 370 | 373.8 | 345.1 | 367.65 | 367.65 | +2.55 (+0.70%) | 3,834 |
| 24 Nov 2017 | INR | 379.7 | 379.7 | 358.2 | 365.1 | 365.1 | +7.25 (+2.03%) | 2,355 |
| 23 Nov 2017 | INR | 375 | 375 | 350.3 | 357.85 | 357.85 | +7.05 (+2.01%) | 2,746 |
| 22 Nov 2017 | INR | 360.65 | 367.95 | 345.4 | 350.8 | 350.8 | -4.25 (-1.20%) | 965 |
| 21 Nov 2017 | INR | 365 | 365 | 354 | 355.05 | 355.05 | -0.4 (-0.11%) | 2,584 |
| 20 Nov 2017 | INR | 349.95 | 360 | 330 | 355.45 | 355.45 | +16.05 (+4.73%) | 5,111 |
| 17 Nov 2017 | INR | 346.5 | 346.5 | 332.05 | 339.4 | 339.4 | +11.25 (+3.43%) | 2,492 |
| 16 Nov 2017 | INR | 330 | 335 | 324 | 328.15 | 328.15 | -2.5 (-0.76%) | 1,991 |
| 15 Nov 2017 | INR | 337.1 | 347 | 316.2 | 330.65 | 330.65 | -6.45 (-1.91%) | 2,668 |
| 14 Nov 2017 | INR | 340 | 342.5 | 334 | 337.1 | 337.1 | -2.7 (-0.79%) | 1,686 |
| 13 Nov 2017 | INR | 354 | 356.5 | 337.95 | 339.8 | 339.8 | -13.6 (-3.85%) | 4,102 |
| 10 Nov 2017 | INR | 320 | 360 | 320 | 353.4 | 353.4 | +51.8 (+17.18%) | 14,850 |
