| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 254.8 | 254.8 | 233.5 | 234.4 | 234.4 | -15.3 (-6.13%) | 105,467 |
| 20 Dec 2017 | INR | 258.5 | 259.5 | 246.6 | 249.7 | 249.7 | -4.9 (-1.92%) | 87,953 |
| 19 Dec 2017 | INR | 242.1 | 257 | 239.3 | 254.6 | 254.6 | +13.4 (+5.56%) | 158,397 |
| 18 Dec 2017 | INR | 255 | 257.8 | 240.05 | 241.2 | 241.2 | -13.1 (-5.15%) | 51,652 |
| 15 Dec 2017 | INR | 264.5 | 265.5 | 251 | 254.3 | 254.3 | -6.4 (-2.45%) | 27,299 |
| 14 Dec 2017 | INR | 267.95 | 269.55 | 256.85 | 260.7 | 260.7 | -8.35 (-3.10%) | 31,852 |
| 13 Dec 2017 | INR | 268.5 | 272 | 267.3 | 269.05 | 269.05 | -0.55 (-0.20%) | 32,285 |
| 12 Dec 2017 | INR | 275.5 | 275.5 | 267 | 269.6 | 269.6 | -5.3 (-1.93%) | 20,388 |
| 11 Dec 2017 | INR | 278.6 | 279.6 | 273.9 | 274.9 | 274.9 | -3.25 (-1.17%) | 33,888 |
| 8 Dec 2017 | INR | 282.8 | 283.1 | 276 | 278.15 | 278.15 | -3.75 (-1.33%) | 32,440 |
| 7 Dec 2017 | INR | 277 | 286 | 277 | 281.9 | 281.9 | +2.25 (+0.80%) | 34,464 |
| 6 Dec 2017 | INR | 289.9 | 289.9 | 277 | 279.65 | 279.65 | -6.75 (-2.36%) | 66,061 |
| 5 Dec 2017 | INR | 271.1 | 290 | 267.2 | 286.4 | 286.4 | +13.05 (+4.77%) | 69,987 |
| 4 Dec 2017 | INR | 281.25 | 281.25 | 268.6 | 273.35 | 273.35 | -5.2 (-1.87%) | 33,246 |
| 1 Dec 2017 | INR | 304 | 304 | 276 | 278.55 | 278.55 | -4.4 (-1.56%) | 54,610 |
| 30 Nov 2017 | INR | 289.25 | 289.25 | 278.1 | 282.95 | 282.95 | -2 (-0.70%) | 40,854 |
| 29 Nov 2017 | INR | 291.45 | 296.5 | 280.05 | 284.95 | 284.95 | -8.85 (-3.01%) | 54,397 |
| 28 Nov 2017 | INR | 298.9 | 299 | 292 | 293.8 | 293.8 | -3.85 (-1.29%) | 31,712 |
| 27 Nov 2017 | INR | 288 | 299.4 | 287.7 | 297.65 | 297.65 | +6.35 (+2.18%) | 42,707 |
| 24 Nov 2017 | INR | 298.05 | 300 | 289.75 | 291.3 | 291.3 | -10.25 (-3.40%) | 41,469 |
| 23 Nov 2017 | INR | 286 | 306 | 285.8 | 301.55 | 301.55 | +18.3 (+6.46%) | 140,199 |
| 22 Nov 2017 | INR | 289.45 | 289.8 | 281.1 | 283.25 | 283.25 | -3.75 (-1.31%) | 35,170 |
| 21 Nov 2017 | INR | 295 | 298.05 | 285.1 | 287 | 287 | -6.85 (-2.33%) | 72,379 |
| 20 Nov 2017 | INR | 275 | 296 | 275 | 293.85 | 293.85 | +19.5 (+7.11%) | 87,938 |
| 17 Nov 2017 | INR | 272.8 | 277.75 | 272 | 274.35 | 274.35 | +3 (+1.11%) | 37,556 |
| 16 Nov 2017 | INR | 268 | 274.9 | 265.95 | 271.35 | 271.35 | +3.6 (+1.34%) | 75,590 |
| 15 Nov 2017 | INR | 271 | 272.5 | 265 | 267.75 | 267.75 | -3.4 (-1.25%) | 40,033 |
| 14 Nov 2017 | INR | 278.75 | 280 | 270 | 271.15 | 271.15 | -6.3 (-2.27%) | 88,155 |
| 13 Nov 2017 | INR | 288.6 | 290.5 | 276.25 | 277.45 | 277.45 | -10.15 (-3.53%) | 81,078 |
| 10 Nov 2017 | INR | 284 | 290.7 | 283.25 | 287.6 | 287.6 | +2.35 (+0.82%) | 38,648 |
