| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 261.65 | 261.65 | 240 | 241.15 | 241.15 | -8.1 (-3.25%) | 6,664 |
| 19 Dec 2017 | INR | 246.2 | 251.65 | 240.2 | 249.25 | 249.25 | +9.55 (+3.98%) | 4,553 |
| 18 Dec 2017 | INR | 233 | 246.2 | 230 | 239.7 | 239.7 | +5.2 (+2.22%) | 6,068 |
| 15 Dec 2017 | INR | 240 | 255 | 233 | 234.5 | 234.5 | -10.75 (-4.38%) | 14,281 |
| 14 Dec 2017 | INR | 250.95 | 254.8 | 244 | 245.25 | 245.25 | -4.45 (-1.78%) | 5,621 |
| 13 Dec 2017 | INR | 245 | 266 | 245 | 249.7 | 249.7 | -7.6 (-2.95%) | 10,212 |
| 12 Dec 2017 | INR | 268 | 272.85 | 255 | 257.3 | 257.3 | -2.65 (-1.02%) | 9,643 |
| 11 Dec 2017 | INR | 260.2 | 265.95 | 259 | 259.95 | 259.95 | +1.95 (+0.76%) | 3,070 |
| 8 Dec 2017 | INR | 264 | 267.5 | 250 | 258 | 258 | -3.8 (-1.45%) | 4,842 |
| 7 Dec 2017 | INR | 266 | 266 | 250 | 261.8 | 261.8 | +4.55 (+1.77%) | 5,120 |
| 6 Dec 2017 | INR | 261.9 | 273 | 251 | 257.25 | 257.25 | -4.15 (-1.59%) | 8,656 |
| 5 Dec 2017 | INR | 279 | 279 | 260 | 261.4 | 261.4 | -12.25 (-4.48%) | 15,892 |
| 4 Dec 2017 | INR | 302.15 | 302.15 | 273.45 | 273.65 | 273.65 | -14.15 (-4.92%) | 61,472 |
| 1 Dec 2017 | INR | 287.8 | 287.8 | 287.8 | 287.8 | 287.8 | 0.0 (0.0%) | 3,294 |
| 30 Nov 2017 | INR | 287.8 | 287.8 | 287.8 | 287.8 | 287.8 | +10.25 (+3.69%) | 8,705 |
| 29 Nov 2017 | INR | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | +13.2 (+4.99%) | 9,012 |
| 28 Nov 2017 | INR | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | +12.55 (+4.98%) | 5,896 |
| 27 Nov 2017 | INR | 251 | 251.8 | 250 | 251.8 | 251.8 | +11.95 (+4.98%) | 20,333 |
| 24 Nov 2017 | INR | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | 0.0 (0.0%) | 18,031 |
| 23 Nov 2017 | INR | 239.85 | 239.85 | 238 | 239.85 | 239.85 | +8.55 (+3.70%) | 27,090 |
| 22 Nov 2017 | INR | 231.3 | 231.3 | 222.5 | 231.3 | 231.3 | +11 (+4.99%) | 26,346 |
| 21 Nov 2017 | INR | 220.3 | 220.3 | 220.3 | 220.3 | 220.3 | +10.45 (+4.98%) | 3,299 |
| 20 Nov 2017 | INR | 205 | 209.85 | 205 | 209.85 | 209.85 | +9.95 (+4.98%) | 7,603 |
| 17 Nov 2017 | INR | 200 | 203.05 | 195 | 199.9 | 199.9 | +0.05 (+0.03%) | 2,283 |
| 16 Nov 2017 | INR | 185.15 | 202 | 185.15 | 199.85 | 199.85 | +5.9 (+3.04%) | 2,573 |
| 15 Nov 2017 | INR | 193 | 201.7 | 191.5 | 193.95 | 193.95 | +1.85 (+0.96%) | 2,068 |
| 14 Nov 2017 | INR | 200 | 204 | 190.1 | 192.1 | 192.1 | -3.2 (-1.64%) | 1,066 |
| 13 Nov 2017 | INR | 195 | 198 | 195 | 195.3 | 195.3 | -4.5 (-2.25%) | 1,210 |
| 10 Nov 2017 | INR | 184.35 | 202.9 | 184.35 | 199.8 | 199.8 | +5.75 (+2.96%) | 3,554 |
| 9 Nov 2017 | INR | 205 | 205 | 190 | 194.05 | 194.05 | -4.35 (-2.19%) | 1,550 |
