| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 313.95 | 341.75 | 311.2 | 327.45 | 327.45 | +17.45 (+5.63%) | 106,795 |
| 20 Dec 2017 | INR | 284.5 | 321.8 | 284.5 | 310 | 310 | +29.3 (+10.44%) | 125,000 |
| 19 Dec 2017 | INR | 277.5 | 283 | 277.5 | 280.7 | 280.7 | +5.3 (+1.92%) | 5,210 |
| 18 Dec 2017 | INR | 272.05 | 281.5 | 270 | 275.4 | 275.4 | -3.15 (-1.13%) | 30,343 |
| 15 Dec 2017 | INR | 284.5 | 286.4 | 274 | 278.55 | 278.55 | -1.2 (-0.43%) | 6,194 |
| 14 Dec 2017 | INR | 278.7 | 282 | 275.5 | 279.75 | 279.75 | +2.95 (+1.07%) | 11,424 |
| 13 Dec 2017 | INR | 279.6 | 280.5 | 275.95 | 276.8 | 276.8 | -3.35 (-1.20%) | 3,663 |
| 12 Dec 2017 | INR | 274.8 | 283.3 | 269 | 280.15 | 280.15 | +2.3 (+0.83%) | 7,976 |
| 11 Dec 2017 | INR | 275.7 | 282.05 | 272 | 277.85 | 277.85 | +5.35 (+1.96%) | 8,747 |
| 8 Dec 2017 | INR | 278.05 | 278.95 | 268.25 | 272.5 | 272.5 | +0.95 (+0.35%) | 3,561 |
| 7 Dec 2017 | INR | 272.3 | 275.85 | 264.35 | 271.55 | 271.55 | +2.4 (+0.89%) | 3,653 |
| 6 Dec 2017 | INR | 271.5 | 282.6 | 265.4 | 269.15 | 269.15 | +0.3 (+0.11%) | 9,720 |
| 5 Dec 2017 | INR | 275.7 | 275.7 | 267 | 268.85 | 268.85 | -4.25 (-1.56%) | 3,224 |
| 4 Dec 2017 | INR | 289.25 | 293.9 | 270.15 | 273.1 | 273.1 | -8.6 (-3.05%) | 15,456 |
| 1 Dec 2017 | INR | 261 | 297.4 | 261 | 281.7 | 281.7 | +26.05 (+10.19%) | 51,726 |
| 30 Nov 2017 | INR | 257.25 | 261.95 | 254.3 | 255.65 | 255.65 | -4 (-1.54%) | 1,881 |
| 29 Nov 2017 | INR | 263.55 | 267.1 | 257.6 | 259.65 | 259.65 | -5.8 (-2.18%) | 3,327 |
| 28 Nov 2017 | INR | 269 | 270.95 | 262.1 | 265.45 | 265.45 | +0.15 (+0.06%) | 2,096 |
| 27 Nov 2017 | INR | 269.7 | 277.75 | 263.3 | 265.3 | 265.3 | -1.7 (-0.64%) | 2,977 |
| 24 Nov 2017 | INR | 274.4 | 274.5 | 264.25 | 267 | 267 | -3.95 (-1.46%) | 1,850 |
| 23 Nov 2017 | INR | 274.5 | 284.8 | 268.5 | 270.95 | 270.95 | -1.5 (-0.55%) | 15,098 |
| 22 Nov 2017 | INR | 273.7 | 275 | 269 | 272.45 | 272.45 | +1.85 (+0.68%) | 2,562 |
| 21 Nov 2017 | INR | 270 | 275 | 268.1 | 270.6 | 270.6 | +3.25 (+1.22%) | 5,010 |
| 20 Nov 2017 | INR | 273 | 277.2 | 265.15 | 267.35 | 267.35 | -4.75 (-1.75%) | 20,599 |
| 17 Nov 2017 | INR | 273.9 | 274.6 | 269 | 272.1 | 272.1 | -1.35 (-0.49%) | 3,153 |
| 16 Nov 2017 | INR | 267 | 275 | 265 | 273.45 | 273.45 | +9.1 (+3.44%) | 1,986 |
| 15 Nov 2017 | INR | 268.1 | 269.7 | 261.95 | 264.35 | 264.35 | -4.5 (-1.67%) | 1,665 |
| 14 Nov 2017 | INR | 272.65 | 275.1 | 267.05 | 268.85 | 268.85 | -3.6 (-1.32%) | 3,681 |
| 13 Nov 2017 | INR | 276.7 | 280 | 270.4 | 272.45 | 272.45 | -3.7 (-1.34%) | 4,468 |
| 10 Nov 2017 | INR | 272.1 | 287.6 | 271.5 | 276.15 | 276.15 | +2.4 (+0.88%) | 20,388 |
