| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 229.6 | 236 | 228 | 234.75 | 26.0833 | -0.15 (-0.06%) | 3,664 |
| 20 Dec 2017 | INR | 232 | 240 | 231 | 234.9 | 26.1 | +0.4 (+0.17%) | 4,716 |
| 19 Dec 2017 | INR | 234.2 | 236.8 | 226.6 | 234.5 | 26.0556 | -2.5 (-1.05%) | 32,322 |
| 18 Dec 2017 | INR | 237 | 237.3 | 228 | 237 | 26.3333 | +1.5 (+0.64%) | 4,683 |
| 15 Dec 2017 | INR | 230.65 | 237 | 230.65 | 235.5 | 26.1667 | -0.1 (-0.04%) | 100 |
| 14 Dec 2017 | INR | 227.65 | 243.9 | 223 | 235.6 | 26.1778 | +1.5 (+0.64%) | 11,320 |
| 13 Dec 2017 | INR | 230.1 | 235.9 | 229.9 | 234.1 | 26.0111 | -2.3 (-0.97%) | 3,141 |
| 12 Dec 2017 | INR | 236 | 236.85 | 229.65 | 236.4 | 26.2667 | +0.4 (+0.17%) | 1,554 |
| 11 Dec 2017 | INR | 233.1 | 238.8 | 225 | 236 | 26.2222 | +1 (+0.43%) | 11,583 |
| 8 Dec 2017 | INR | 232.65 | 235.7 | 225.3 | 235 | 26.1111 | -2.15 (-0.91%) | 2,728 |
| 7 Dec 2017 | INR | 232.4 | 240 | 227 | 237.15 | 26.35 | -1 (-0.42%) | 5,779 |
| 6 Dec 2017 | INR | 235 | 239.45 | 230.35 | 238.15 | 26.4611 | -1.35 (-0.56%) | 7,158 |
| 5 Dec 2017 | INR | 235.7 | 251 | 231 | 239.5 | 26.6111 | -1.9 (-0.79%) | 8,412 |
| 4 Dec 2017 | INR | 235.1 | 242.85 | 233.5 | 241.4 | 26.8222 | +2.55 (+1.07%) | 5,553 |
| 1 Dec 2017 | INR | 239 | 239 | 232.5 | 238.85 | 26.5389 | -2.1 (-0.87%) | 3,255 |
| 30 Nov 2017 | INR | 237.6 | 243.45 | 233 | 240.95 | 26.7722 | +3.35 (+1.41%) | 9,905 |
| 29 Nov 2017 | INR | 234.9 | 239.85 | 230 | 237.6 | 26.4 | +4.15 (+1.78%) | 65,559 |
| 28 Nov 2017 | INR | 232 | 236 | 231 | 233.45 | 25.9389 | -6.5 (-2.71%) | 11,192 |
| 27 Nov 2017 | INR | 230 | 240 | 230 | 239.95 | 26.6611 | +3.05 (+1.29%) | 1,702 |
| 24 Nov 2017 | INR | 240 | 241.9 | 234.6 | 236.9 | 26.3222 | -5.9 (-2.43%) | 7,117 |
| 23 Nov 2017 | INR | 247.2 | 247.5 | 231.05 | 242.8 | 26.9778 | +2.35 (+0.98%) | 9,865 |
| 22 Nov 2017 | INR | 226 | 240.9 | 226 | 240.45 | 26.7167 | +2.6 (+1.09%) | 10,240 |
| 21 Nov 2017 | INR | 225.5 | 241.7 | 225.5 | 237.85 | 26.4278 | +2.85 (+1.21%) | 6,109 |
| 20 Nov 2017 | INR | 224.1 | 235 | 224 | 235 | 26.1111 | -0.45 (-0.19%) | 4,643 |
| 17 Nov 2017 | INR | 226 | 238 | 224 | 235.45 | 26.1611 | +5.45 (+2.37%) | 20,348 |
| 16 Nov 2017 | INR | 230.6 | 235 | 222.6 | 230 | 25.5556 | -0.1 (-0.04%) | 8,117 |
| 15 Nov 2017 | INR | 232 | 232 | 224 | 230.1 | 25.5667 | -2.3 (-0.99%) | 6,019 |
| 14 Nov 2017 | INR | 235 | 235 | 223.3 | 232.4 | 25.8222 | +0.4 (+0.17%) | 12,054 |
| 13 Nov 2017 | INR | 226.9 | 233.95 | 216.95 | 232 | 25.7778 | +5.3 (+2.34%) | 19,280 |
| 10 Nov 2017 | INR | 224.9 | 228 | 216.55 | 226.7 | 25.1889 | -0.3 (-0.13%) | 35,380 |
