| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 271.4 | 274.5 | 269.1 | 270.85 | 180.5667 | +2.9 (+1.08%) | 18,193 |
| 20 Dec 2017 | INR | 271.05 | 276.4 | 266 | 267.95 | 178.6333 | -1.95 (-0.72%) | 54,674 |
| 19 Dec 2017 | INR | 254.75 | 272 | 253.8 | 269.9 | 179.9333 | +16.95 (+6.70%) | 66,344 |
| 18 Dec 2017 | INR | 246.2 | 253.95 | 238.8 | 252.95 | 168.6333 | +5.4 (+2.18%) | 25,988 |
| 15 Dec 2017 | INR | 252.8 | 253.15 | 246.65 | 247.55 | 165.0333 | -0.1 (-0.04%) | 11,835 |
| 14 Dec 2017 | INR | 253.25 | 254.5 | 244.7 | 247.65 | 165.1 | -4.75 (-1.88%) | 17,376 |
| 13 Dec 2017 | INR | 257 | 257.2 | 251.55 | 252.4 | 168.2667 | -4.6 (-1.79%) | 18,087 |
| 12 Dec 2017 | INR | 259.6 | 263.8 | 256 | 257 | 171.3333 | -1.65 (-0.64%) | 24,798 |
| 11 Dec 2017 | INR | 267.7 | 269.4 | 258 | 258.65 | 172.4333 | -5.95 (-2.25%) | 34,118 |
| 8 Dec 2017 | INR | 264.65 | 269 | 263.25 | 264.6 | 176.4 | -0.1 (-0.04%) | 12,442 |
| 7 Dec 2017 | INR | 263 | 265.8 | 262.35 | 264.7 | 176.4667 | +4.2 (+1.61%) | 18,603 |
| 6 Dec 2017 | INR | 261 | 266.4 | 258.35 | 260.5 | 173.6667 | -2.55 (-0.97%) | 35,591 |
| 5 Dec 2017 | INR | 268.95 | 269.1 | 262.6 | 263.05 | 175.3667 | -14.3 (-5.16%) | 24,657 |
| 4 Dec 2017 | INR | 270.45 | 290.05 | 263.05 | 277.35 | 184.9 | +5.6 (+2.06%) | 47,587 |
| 1 Dec 2017 | INR | 280.95 | 282 | 269 | 271.75 | 181.1667 | -7.6 (-2.72%) | 20,161 |
| 30 Nov 2017 | INR | 281.45 | 283 | 278.35 | 279.35 | 186.2333 | -4.35 (-1.53%) | 15,759 |
| 29 Nov 2017 | INR | 284 | 293 | 281 | 283.7 | 189.1333 | +0.55 (+0.19%) | 49,304 |
| 28 Nov 2017 | INR | 281.95 | 287.4 | 279.45 | 283.15 | 188.7667 | +2.5 (+0.89%) | 51,421 |
| 27 Nov 2017 | INR | 277.9 | 284 | 276.15 | 280.65 | 187.1 | +1.35 (+0.48%) | 32,197 |
| 24 Nov 2017 | INR | 283 | 288.45 | 277 | 279.3 | 186.2 | -1.55 (-0.55%) | 48,001 |
| 23 Nov 2017 | INR | 264.15 | 287 | 263.1 | 280.85 | 187.2333 | +18.4 (+7.01%) | 136,643 |
| 22 Nov 2017 | INR | 267.8 | 267.8 | 262 | 262.45 | 174.9667 | -2.5 (-0.94%) | 14,014 |
| 21 Nov 2017 | INR | 266.55 | 267.05 | 263.55 | 264.95 | 176.6333 | 0.0 (0.0%) | 15,341 |
| 20 Nov 2017 | INR | 262.5 | 265.9 | 262.5 | 264.95 | 176.6333 | +2 (+0.76%) | 14,295 |
| 17 Nov 2017 | INR | 262 | 267.75 | 261.5 | 262.95 | 175.3 | +0.4 (+0.15%) | 30,099 |
| 16 Nov 2017 | INR | 264.1 | 265.45 | 258.15 | 262.55 | 175.0333 | +0.25 (+0.10%) | 24,247 |
| 15 Nov 2017 | INR | 258 | 271.9 | 256.15 | 262.3 | 174.8667 | +5.5 (+2.14%) | 60,605 |
| 14 Nov 2017 | INR | 263 | 263 | 254.45 | 256.8 | 171.2 | -2.1 (-0.81%) | 22,165 |
| 13 Nov 2017 | INR | 270 | 270 | 257.5 | 258.9 | 172.6 | -15.2 (-5.55%) | 64,892 |
| 10 Nov 2017 | INR | 283.6 | 285 | 272 | 274.1 | 182.7333 | -7.6 (-2.70%) | 52,129 |
