| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 442.6 | 442.6 | 410.5 | 424 | 424 | -18.6 (-4.20%) | 13,141 |
| 20 Dec 2017 | INR | 486.85 | 486.85 | 425.35 | 442.6 | 442.6 | 0.0 (0.0%) | 37,624 |
| 19 Dec 2017 | INR | 401 | 442.6 | 395.55 | 442.6 | 442.6 | +73.75 (+19.99%) | 73,344 |
| 18 Dec 2017 | INR | 330 | 368.85 | 313 | 368.85 | 368.85 | +61.45 (+19.99%) | 48,940 |
| 15 Dec 2017 | INR | 300 | 323.9 | 295 | 307.4 | 307.4 | +18.7 (+6.48%) | 42,073 |
| 14 Dec 2017 | INR | 329 | 329 | 285.25 | 288.7 | 288.7 | -21.4 (-6.90%) | 10,752 |
| 13 Dec 2017 | INR | 270 | 315 | 266.6 | 310.1 | 310.1 | +39.35 (+14.53%) | 70,983 |
| 12 Dec 2017 | INR | 267 | 274.95 | 257 | 270.75 | 270.75 | +6.8 (+2.58%) | 31,761 |
| 11 Dec 2017 | INR | 261 | 268 | 253 | 263.95 | 263.95 | +11.55 (+4.58%) | 7,583 |
| 8 Dec 2017 | INR | 230 | 262 | 227 | 252.4 | 252.4 | +18.55 (+7.93%) | 29,857 |
| 7 Dec 2017 | INR | 234 | 234 | 225.5 | 233.85 | 233.85 | +1.3 (+0.56%) | 817 |
| 6 Dec 2017 | INR | 229.9 | 234 | 220 | 232.55 | 232.55 | +12.55 (+5.70%) | 3,716 |
| 5 Dec 2017 | INR | 239.85 | 239.85 | 217.05 | 220 | 220 | -2 (-0.90%) | 429 |
| 4 Dec 2017 | INR | 219.1 | 232.75 | 217.55 | 222 | 222 | -3 (-1.33%) | 187 |
| 1 Dec 2017 | INR | 234.9 | 234.9 | 220.25 | 225 | 225 | -1.95 (-0.86%) | 7 |
| 30 Nov 2017 | INR | 234 | 242.55 | 224 | 226.95 | 226.95 | -8.55 (-3.63%) | 794 |
| 29 Nov 2017 | INR | 226.05 | 240 | 217 | 235.5 | 235.5 | +9.55 (+4.23%) | 5,391 |
| 28 Nov 2017 | INR | 225 | 233.95 | 225 | 225.95 | 225.95 | -5 (-2.16%) | 238 |
| 27 Nov 2017 | INR | 224.95 | 233 | 213.65 | 230.95 | 230.95 | +13.95 (+6.43%) | 23,759 |
| 24 Nov 2017 | INR | 211 | 217 | 210.5 | 217 | 217 | +6.5 (+3.09%) | 350 |
| 23 Nov 2017 | INR | 211 | 211 | 210 | 210.5 | 210.5 | -8.4 (-3.84%) | 250 |
| 22 Nov 2017 | INR | 220 | 220 | 218.9 | 218.9 | 218.9 | +7.9 (+3.74%) | 2 |
| 21 Nov 2017 | INR | 215 | 215 | 211 | 211 | 211 | -2.05 (-0.96%) | 214 |
| 20 Nov 2017 | INR | 211.3 | 213.05 | 211.3 | 213.05 | 213.05 | +1.75 (+0.83%) | 200 |
| 17 Nov 2017 | INR | 225 | 225 | 210.5 | 211.3 | 211.3 | +2.95 (+1.42%) | 560 |
| 16 Nov 2017 | INR | 220 | 225.8 | 207.25 | 208.35 | 208.35 | +1.35 (+0.65%) | 399 |
| 15 Nov 2017 | INR | 207.35 | 221.5 | 207 | 207 | 207 | -6.5 (-3.04%) | 298 |
| 14 Nov 2017 | INR | 213.5 | 213.5 | 213.5 | 213.5 | 213.5 | 0.0 (0.0%) | 125 |
| 13 Nov 2017 | INR | 213.5 | 213.5 | 213.5 | 213.5 | 213.5 | +1.5 (+0.71%) | 50 |
| 10 Nov 2017 | INR | 226 | 226 | 212 | 212 | 212 | -3 (-1.40%) | 84 |
