| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 287.45 | 291.5 | 270 | 288.3 | 288.3 | +3.05 (+1.07%) | 19,620 |
| 20 Dec 2017 | INR | 289.7 | 293 | 281 | 285.25 | 285.25 | -0.1 (-0.04%) | 17,358 |
| 19 Dec 2017 | INR | 269.8 | 288 | 267.9 | 285.35 | 285.35 | +18.6 (+6.97%) | 27,964 |
| 18 Dec 2017 | INR | 266 | 270.9 | 263.6 | 266.75 | 266.75 | -2.9 (-1.08%) | 9,223 |
| 15 Dec 2017 | INR | 272.5 | 273.05 | 268 | 269.65 | 269.65 | -0.5 (-0.19%) | 2,488 |
| 14 Dec 2017 | INR | 273.15 | 273.85 | 269.35 | 270.15 | 270.15 | +0.35 (+0.13%) | 1,820 |
| 13 Dec 2017 | INR | 270.55 | 275.95 | 268 | 269.8 | 269.8 | +2.75 (+1.03%) | 3,460 |
| 12 Dec 2017 | INR | 267.8 | 270.65 | 266 | 267.05 | 267.05 | +1.8 (+0.68%) | 3,629 |
| 11 Dec 2017 | INR | 264.1 | 268.45 | 263 | 265.25 | 265.25 | +3.9 (+1.49%) | 2,338 |
| 8 Dec 2017 | INR | 263 | 265.5 | 260 | 261.35 | 261.35 | -2.45 (-0.93%) | 4,031 |
| 7 Dec 2017 | INR | 265 | 266 | 261.1 | 263.8 | 263.8 | -0.5 (-0.19%) | 4,159 |
| 6 Dec 2017 | INR | 267.6 | 269.25 | 262 | 264.3 | 264.3 | -3.35 (-1.25%) | 5,538 |
| 5 Dec 2017 | INR | 266 | 269.9 | 265 | 267.65 | 267.65 | +2.9 (+1.10%) | 5,556 |
| 4 Dec 2017 | INR | 273.05 | 273.1 | 262 | 264.75 | 264.75 | -5.55 (-2.05%) | 6,662 |
| 1 Dec 2017 | INR | 262.3 | 280 | 259.2 | 270.3 | 270.3 | +11.2 (+4.32%) | 11,187 |
| 30 Nov 2017 | INR | 260.6 | 263 | 256.5 | 259.1 | 259.1 | -2.2 (-0.84%) | 4,224 |
| 29 Nov 2017 | INR | 268.5 | 268.5 | 257 | 261.3 | 261.3 | -8.95 (-3.31%) | 11,424 |
| 28 Nov 2017 | INR | 267 | 272.35 | 267 | 270.25 | 270.25 | +1.05 (+0.39%) | 10,027 |
| 27 Nov 2017 | INR | 260 | 284.8 | 260 | 269.2 | 269.2 | +12.95 (+5.05%) | 26,180 |
| 24 Nov 2017 | INR | 256.9 | 258.55 | 253.95 | 256.25 | 256.25 | -0.65 (-0.25%) | 4,387 |
| 23 Nov 2017 | INR | 256.05 | 258.5 | 253.65 | 256.9 | 256.9 | +0.3 (+0.12%) | 2,087 |
| 22 Nov 2017 | INR | 256.5 | 259.3 | 255 | 256.6 | 256.6 | +0.45 (+0.18%) | 11,105 |
| 21 Nov 2017 | INR | 259.85 | 260 | 255 | 256.15 | 256.15 | -2.95 (-1.14%) | 4,807 |
| 20 Nov 2017 | INR | 256.8 | 262.5 | 256.8 | 259.1 | 259.1 | +6.35 (+2.51%) | 6,022 |
| 17 Nov 2017 | INR | 258 | 262.35 | 251.05 | 252.75 | 252.75 | -5.9 (-2.28%) | 9,203 |
| 16 Nov 2017 | INR | 258.8 | 260.1 | 257 | 258.65 | 258.65 | -1 (-0.39%) | 4,903 |
| 15 Nov 2017 | INR | 259.55 | 264.2 | 257.5 | 259.65 | 259.65 | -3.1 (-1.18%) | 18,643 |
| 14 Nov 2017 | INR | 262.9 | 265.6 | 258 | 262.75 | 262.75 | -0.95 (-0.36%) | 5,275 |
| 13 Nov 2017 | INR | 272.25 | 272.25 | 261 | 263.7 | 263.7 | -4.65 (-1.73%) | 10,459 |
| 10 Nov 2017 | INR | 275.85 | 277.9 | 267 | 268.35 | 268.35 | -7.5 (-2.72%) | 15,339 |
