| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 270 | 271.95 | 250 | 268.8 | 268.8 | +8.95 (+3.44%) | 19,924 |
| 20 Dec 2017 | INR | 278.5 | 278.5 | 257.8 | 259.85 | 259.85 | -8.2 (-3.06%) | 44,584 |
| 19 Dec 2017 | INR | 252.7 | 274 | 252.4 | 268.05 | 268.05 | +19.65 (+7.91%) | 104,897 |
| 18 Dec 2017 | INR | 212 | 254.15 | 208.2 | 248.4 | 248.4 | +36.6 (+17.28%) | 100,542 |
| 15 Dec 2017 | INR | 211.1 | 214.95 | 211.1 | 211.8 | 211.8 | +0.5 (+0.24%) | 1,762 |
| 14 Dec 2017 | INR | 208.05 | 229 | 208 | 211.3 | 211.3 | +1.3 (+0.62%) | 3,989 |
| 13 Dec 2017 | INR | 210.65 | 213.4 | 207.65 | 210 | 210 | -0.3 (-0.14%) | 2,998 |
| 12 Dec 2017 | INR | 211 | 217.05 | 210 | 210.3 | 210.3 | -2.3 (-1.08%) | 1,842 |
| 11 Dec 2017 | INR | 218.95 | 219 | 210.5 | 212.6 | 212.6 | +2.25 (+1.07%) | 1,647 |
| 8 Dec 2017 | INR | 213 | 215.75 | 208.35 | 210.35 | 210.35 | -2.65 (-1.24%) | 5,990 |
| 7 Dec 2017 | INR | 210.8 | 215.65 | 210.8 | 213 | 213 | -2 (-0.93%) | 2,489 |
| 6 Dec 2017 | INR | 214.5 | 217.5 | 214.5 | 215 | 215 | +0.5 (+0.23%) | 1,697 |
| 5 Dec 2017 | INR | 210.3 | 216.4 | 210.05 | 214.5 | 214.5 | +1.85 (+0.87%) | 5,062 |
| 4 Dec 2017 | INR | 222.75 | 224 | 210 | 212.65 | 212.65 | -0.65 (-0.30%) | 4,674 |
| 1 Dec 2017 | INR | 229.95 | 229.95 | 211 | 213.3 | 213.3 | -5.65 (-2.58%) | 9,816 |
| 30 Nov 2017 | INR | 221.9 | 229.4 | 213.3 | 218.95 | 218.95 | +2.95 (+1.37%) | 8,118 |
| 29 Nov 2017 | INR | 221 | 221 | 214.1 | 216 | 216 | -3.55 (-1.62%) | 3,075 |
| 28 Nov 2017 | INR | 217 | 222 | 209 | 219.55 | 219.55 | +4.7 (+2.19%) | 5,594 |
| 27 Nov 2017 | INR | 214.5 | 219 | 205.2 | 214.85 | 214.85 | -1.7 (-0.79%) | 3,373 |
| 24 Nov 2017 | INR | 214 | 222 | 212.3 | 216.55 | 216.55 | 0.0 (0.0%) | 7,183 |
| 23 Nov 2017 | INR | 208 | 224.9 | 208 | 216.55 | 216.55 | +4.5 (+2.12%) | 11,163 |
| 22 Nov 2017 | INR | 213.45 | 214.8 | 205.2 | 212.05 | 212.05 | +0.35 (+0.17%) | 3,992 |
| 21 Nov 2017 | INR | 211.5 | 218.9 | 210 | 211.7 | 211.7 | +1.15 (+0.55%) | 2,983 |
| 20 Nov 2017 | INR | 209.25 | 215 | 202.1 | 210.55 | 210.55 | +1.3 (+0.62%) | 7,576 |
| 17 Nov 2017 | INR | 202.55 | 214 | 202.55 | 209.25 | 209.25 | +0.25 (+0.12%) | 3,268 |
| 16 Nov 2017 | INR | 207 | 212.1 | 207 | 209 | 209 | -0.1 (-0.05%) | 2,271 |
| 15 Nov 2017 | INR | 217.95 | 217.95 | 206.3 | 209.1 | 209.1 | +0.25 (+0.12%) | 1,791 |
| 14 Nov 2017 | INR | 210 | 214 | 205.3 | 208.85 | 208.85 | -2.65 (-1.25%) | 7,857 |
| 13 Nov 2017 | INR | 210.1 | 219.4 | 195 | 211.5 | 211.5 | -0.3 (-0.14%) | 11,557 |
| 10 Nov 2017 | INR | 202.55 | 214.8 | 202.1 | 211.8 | 211.8 | +5.3 (+2.57%) | 11,954 |
