| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 253.75 | 259.4 | 253 | 255 | 255 | +4.7 (+1.88%) | 23,715 |
| 20 Dec 2017 | INR | 235 | 254.4 | 232.35 | 250.3 | 250.3 | +19.75 (+8.57%) | 272,503 |
| 19 Dec 2017 | INR | 222.7 | 235.4 | 222 | 230.55 | 230.55 | +10.1 (+4.58%) | 326,949 |
| 18 Dec 2017 | INR | 224 | 224.45 | 200.75 | 220.45 | 220.45 | -3.25 (-1.45%) | 15,438 |
| 15 Dec 2017 | INR | 227.7 | 228 | 217.55 | 223.7 | 223.7 | +1.15 (+0.52%) | 9,151 |
| 14 Dec 2017 | INR | 210 | 225 | 210 | 222.55 | 222.55 | +10.65 (+5.03%) | 19,658 |
| 13 Dec 2017 | INR | 222.5 | 224.55 | 209.6 | 211.9 | 211.9 | -9.85 (-4.44%) | 18,636 |
| 12 Dec 2017 | INR | 227 | 227 | 220 | 221.75 | 221.75 | -3.1 (-1.38%) | 8,095 |
| 11 Dec 2017 | INR | 220.2 | 227.5 | 219.55 | 224.85 | 224.85 | +9 (+4.17%) | 23,338 |
| 8 Dec 2017 | INR | 221.2 | 221.35 | 214 | 215.85 | 215.85 | -3.1 (-1.42%) | 12,056 |
| 7 Dec 2017 | INR | 219.8 | 224.15 | 215 | 218.95 | 218.95 | +4.35 (+2.03%) | 12,137 |
| 6 Dec 2017 | INR | 234 | 234 | 213.5 | 214.6 | 214.6 | -17 (-7.34%) | 36,980 |
| 5 Dec 2017 | INR | 228 | 235.85 | 226.45 | 231.6 | 231.6 | +6.5 (+2.89%) | 34,561 |
| 4 Dec 2017 | INR | 219 | 228 | 200.3 | 225.1 | 225.1 | +7.15 (+3.28%) | 21,109 |
| 1 Dec 2017 | INR | 214.65 | 220 | 208.95 | 217.95 | 217.95 | +5.95 (+2.81%) | 66,318 |
| 30 Nov 2017 | INR | 215.1 | 215.1 | 210.9 | 212 | 212 | -3.05 (-1.42%) | 27,951 |
| 29 Nov 2017 | INR | 209.1 | 221.95 | 207.3 | 215.05 | 215.05 | +4 (+1.90%) | 46,695 |
| 28 Nov 2017 | INR | 214 | 215.5 | 205.35 | 211.05 | 211.05 | +2.25 (+1.08%) | 22,778 |
| 27 Nov 2017 | INR | 206 | 213.4 | 203.4 | 208.8 | 208.8 | +2.2 (+1.06%) | 47,606 |
| 24 Nov 2017 | INR | 200.25 | 208.35 | 199.65 | 206.6 | 206.6 | +7.1 (+3.56%) | 51,833 |
| 23 Nov 2017 | INR | 200 | 203 | 197.6 | 199.5 | 199.5 | +2.35 (+1.19%) | 25,339 |
| 22 Nov 2017 | INR | 207 | 209 | 195.9 | 197.15 | 197.15 | -7.55 (-3.69%) | 25,512 |
| 21 Nov 2017 | INR | 203 | 208.9 | 200.25 | 204.7 | 204.7 | +7 (+3.54%) | 54,579 |
| 20 Nov 2017 | INR | 182.8 | 199.9 | 181 | 197.7 | 197.7 | +18.15 (+10.11%) | 78,540 |
| 17 Nov 2017 | INR | 178.25 | 183.15 | 175.2 | 179.55 | 179.55 | +1.3 (+0.73%) | 15,600 |
| 16 Nov 2017 | INR | 173.85 | 179.75 | 168.45 | 178.25 | 178.25 | +6.6 (+3.85%) | 36,077 |
| 15 Nov 2017 | INR | 185.65 | 186.25 | 171 | 171.65 | 171.65 | -11.25 (-6.15%) | 25,594 |
| 14 Nov 2017 | INR | 184.8 | 185 | 170.5 | 182.9 | 182.9 | +9.15 (+5.27%) | 82,727 |
| 13 Nov 2017 | INR | 171 | 175.1 | 171 | 173.75 | 173.75 | +2 (+1.16%) | 8,181 |
| 10 Nov 2017 | INR | 171 | 174.1 | 167.5 | 171.75 | 171.75 | +0.55 (+0.32%) | 13,938 |
