| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | INR | 349.3 | 351.15 | 344.45 | 344.45 | 344.45 | +0.75 (+0.22%) | 1,050 |
| 8 Dec 2017 | INR | 343.7 | 343.7 | 343.7 | 343.7 | 343.7 | +1.26 (+0.37%) | 10 |
| 6 Dec 2017 | INR | 338 | 343.55 | 337.75 | 342.44 | 342.44 | +1.44 (+0.42%) | 2,171 |
| 5 Dec 2017 | INR | 340.55 | 344 | 340.55 | 341 | 341 | 0.0 (0.0%) | 2,600 |
| 1 Dec 2017 | INR | 343.65 | 343.65 | 341 | 341 | 341 | -5.95 (-1.71%) | 145 |
| 30 Nov 2017 | INR | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | -1.85 (-0.53%) | 13 |
| 29 Nov 2017 | INR | 348.8 | 348.8 | 348.8 | 348.8 | 348.8 | +0.5 (+0.14%) | 1 |
| 27 Nov 2017 | INR | 348.25 | 348.3 | 348.25 | 348.3 | 348.3 | -0.65 (-0.19%) | 6 |
| 24 Nov 2017 | INR | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | +1.4 (+0.40%) | 152 |
| 23 Nov 2017 | INR | 347.55 | 347.55 | 347.55 | 347.55 | 347.55 | -0.95 (-0.27%) | 10 |
| 22 Nov 2017 | INR | 348.3 | 348.5 | 348.3 | 348.5 | 348.5 | +2.8 (+0.81%) | 6 |
| 20 Nov 2017 | INR | 346.7 | 346.7 | 345.3 | 345.7 | 345.7 | +1.18 (+0.34%) | 40 |
| 17 Nov 2017 | INR | 346.5 | 346.65 | 344.4 | 344.52 | 344.52 | +5.22 (+1.54%) | 38 |
| 15 Nov 2017 | INR | 342 | 342 | 339.3 | 339.3 | 339.3 | -1.6 (-0.47%) | 2 |
| 14 Nov 2017 | INR | 343 | 343 | 340.9 | 340.9 | 340.9 | -4.1 (-1.19%) | 2 |
| 10 Nov 2017 | INR | 345 | 345 | 345 | 345 | 345 | +0.5 (+0.15%) | 38 |
| 9 Nov 2017 | INR | 344.5 | 344.5 | 344.5 | 344.5 | 344.5 | -0.34 (-0.10%) | 19 |
| 7 Nov 2017 | INR | 348.45 | 348.45 | 344.5 | 344.84 | 344.84 | -8.16 (-2.31%) | 405 |
| 6 Nov 2017 | INR | 349.23 | 353 | 349.23 | 353 | 353 | +2.75 (+0.79%) | 528 |
| 3 Nov 2017 | INR | 346 | 350.25 | 346 | 350.25 | 350.25 | +1.15 (+0.33%) | 35 |
| 2 Nov 2017 | INR | 347.65 | 349.3 | 347.65 | 349.1 | 349.1 | -0.4 (-0.11%) | 24 |
| 1 Nov 2017 | INR | 346 | 349.5 | 346 | 349.5 | 349.5 | +9.5 (+2.79%) | 3 |
| 31 Oct 2017 | INR | 345.65 | 345.65 | 340 | 340 | 340 | +1.1 (+0.32%) | 1,250 |
| 30 Oct 2017 | INR | 344.05 | 344.05 | 338.9 | 338.9 | 338.9 | -5.15 (-1.50%) | 150 |
| 27 Oct 2017 | INR | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | +1.05 (+0.31%) | 18 |
| 26 Oct 2017 | INR | 343 | 343 | 343 | 343 | 343 | +1.8 (+0.53%) | 10 |
| 25 Oct 2017 | INR | 341.2 | 341.2 | 341.2 | 341.2 | 341.2 | +4.2 (+1.25%) | 2 |
| 24 Oct 2017 | INR | 337 | 337 | 337 | 337 | 337 | +0.05 (+0.01%) | 58 |
| 23 Oct 2017 | INR | 336.95 | 336.95 | 336.95 | 336.95 | 336.95 | -0.62 (-0.18%) | 2 |
| 19 Oct 2017 | INR | 346 | 354 | 321 | 337.57 | 337.57 | +0.97 (+0.29%) | 2,102 |
