| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 258.2 | 260 | 252.5 | 253.85 | 253.85 | -2.6 (-1.01%) | 61,924 |
| 20 Dec 2017 | INR | 264 | 266.4 | 255.55 | 256.45 | 256.45 | -5.8 (-2.21%) | 67,735 |
| 19 Dec 2017 | INR | 254.5 | 270 | 251.2 | 262.25 | 262.25 | +11.85 (+4.73%) | 109,700 |
| 18 Dec 2017 | INR | 246.05 | 257.65 | 243 | 250.4 | 250.4 | -4.55 (-1.78%) | 66,202 |
| 15 Dec 2017 | INR | 263.95 | 267.5 | 253 | 254.95 | 254.95 | -2.8 (-1.09%) | 63,048 |
| 14 Dec 2017 | INR | 264.9 | 268.9 | 254.9 | 257.75 | 257.75 | -2.95 (-1.13%) | 86,842 |
| 13 Dec 2017 | INR | 257.05 | 276.7 | 251.85 | 260.7 | 260.7 | +5.5 (+2.16%) | 202,196 |
| 12 Dec 2017 | INR | 271.8 | 271.8 | 253.25 | 255.2 | 255.2 | -13.25 (-4.94%) | 40,069 |
| 11 Dec 2017 | INR | 271.4 | 273.8 | 267 | 268.45 | 268.45 | +0.5 (+0.19%) | 18,893 |
| 8 Dec 2017 | INR | 269.9 | 279.5 | 266.35 | 267.95 | 267.95 | +2.05 (+0.77%) | 87,965 |
| 7 Dec 2017 | INR | 269.9 | 273.9 | 263.5 | 265.9 | 265.9 | -0.35 (-0.13%) | 45,271 |
| 6 Dec 2017 | INR | 273 | 279.55 | 264.15 | 266.25 | 266.25 | -6.5 (-2.38%) | 74,756 |
| 5 Dec 2017 | INR | 288.4 | 288.4 | 269.15 | 272.75 | 272.75 | -9.05 (-3.21%) | 65,096 |
| 4 Dec 2017 | INR | 294.4 | 295.4 | 278.25 | 281.8 | 281.8 | -6 (-2.08%) | 90,300 |
| 1 Dec 2017 | INR | 277 | 298 | 271 | 287.8 | 287.8 | +11.35 (+4.11%) | 156,168 |
| 30 Nov 2017 | INR | 268.55 | 292.8 | 268.55 | 276.45 | 276.45 | +2 (+0.73%) | 118,972 |
| 29 Nov 2017 | INR | 291 | 294.35 | 272 | 274.45 | 274.45 | -14.95 (-5.17%) | 83,448 |
| 28 Nov 2017 | INR | 314.8 | 314.8 | 285.15 | 289.4 | 289.4 | -25.6 (-8.13%) | 162,068 |
| 27 Nov 2017 | INR | 278.2 | 320.1 | 273.9 | 315 | 315 | +48.25 (+18.09%) | 733,385 |
| 24 Nov 2017 | INR | 222.65 | 266.75 | 222.65 | 266.75 | 266.75 | +44.45 (+20.00%) | 396,357 |
| 23 Nov 2017 | INR | 224 | 230 | 219 | 222.3 | 222.3 | +1.9 (+0.86%) | 81,881 |
| 22 Nov 2017 | INR | 224 | 231 | 218.95 | 220.4 | 220.4 | +0.15 (+0.07%) | 56,229 |
| 21 Nov 2017 | INR | 225 | 231.9 | 218.75 | 220.25 | 220.25 | -4.2 (-1.87%) | 71,224 |
| 20 Nov 2017 | INR | 229 | 237.15 | 222.25 | 224.45 | 224.45 | -2.7 (-1.19%) | 130,925 |
| 17 Nov 2017 | INR | 194 | 232.3 | 194 | 227.15 | 227.15 | +31 (+15.80%) | 280,759 |
| 16 Nov 2017 | INR | 178 | 207.2 | 178 | 196.15 | 196.15 | +16.65 (+9.28%) | 220,692 |
| 15 Nov 2017 | INR | 179.95 | 185.3 | 177 | 179.5 | 179.5 | +0.45 (+0.25%) | 2,581 |
| 14 Nov 2017 | INR | 181.85 | 187.8 | 177 | 179.05 | 179.05 | -1.65 (-0.91%) | 8,646 |
| 13 Nov 2017 | INR | 181.25 | 184 | 180 | 180.7 | 180.7 | -3.4 (-1.85%) | 6,320 |
| 10 Nov 2017 | INR | 181 | 186.75 | 180.1 | 184.1 | 184.1 | +2.1 (+1.15%) | 17,294 |
