| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 295.8 | 295.8 | 291 | 292.1 | 292.1 | -1.75 (-0.60%) | 60,142 |
| 20 Dec 2017 | INR | 302.3 | 302.3 | 292.4 | 293.85 | 293.85 | -3.65 (-1.23%) | 110,128 |
| 19 Dec 2017 | INR | 299.9 | 303.55 | 295.5 | 297.5 | 297.5 | +3.5 (+1.19%) | 194,681 |
| 18 Dec 2017 | INR | 295.3 | 303.9 | 272.2 | 294 | 294 | -3.5 (-1.18%) | 252,572 |
| 15 Dec 2017 | INR | 303.5 | 304.3 | 295.55 | 297.5 | 297.5 | -1.8 (-0.60%) | 215,340 |
| 14 Dec 2017 | INR | 299 | 309 | 295.1 | 299.3 | 299.3 | +4.15 (+1.41%) | 733,115 |
| 13 Dec 2017 | INR | 281.6 | 297.5 | 280.6 | 295.15 | 295.15 | +13.65 (+4.85%) | 461,005 |
| 12 Dec 2017 | INR | 286.7 | 288.35 | 278.95 | 281.5 | 281.5 | -5.6 (-1.95%) | 104,646 |
| 11 Dec 2017 | INR | 294 | 297.6 | 285.55 | 287.1 | 287.1 | -4.45 (-1.53%) | 237,437 |
| 8 Dec 2017 | INR | 283 | 294 | 282 | 291.55 | 291.55 | +10.5 (+3.74%) | 377,901 |
| 7 Dec 2017 | INR | 274.1 | 283.25 | 274.1 | 281.05 | 281.05 | +7.1 (+2.59%) | 199,403 |
| 6 Dec 2017 | INR | 275.7 | 281.25 | 271.95 | 273.95 | 273.95 | -2.15 (-0.78%) | 202,193 |
| 5 Dec 2017 | INR | 266.5 | 277.3 | 264.8 | 276.1 | 276.1 | +7.95 (+2.96%) | 256,573 |
| 4 Dec 2017 | INR | 270.5 | 273.45 | 267 | 268.15 | 268.15 | -2.4 (-0.89%) | 108,881 |
| 1 Dec 2017 | INR | 277.1 | 286 | 269 | 270.55 | 270.55 | -4 (-1.46%) | 342,712 |
| 30 Nov 2017 | INR | 268 | 279 | 261.75 | 274.55 | 274.55 | +9.05 (+3.41%) | 191,873 |
| 29 Nov 2017 | INR | 269 | 271 | 265 | 265.5 | 265.5 | -3.3 (-1.23%) | 68,700 |
| 28 Nov 2017 | INR | 271.8 | 272.4 | 267.35 | 268.8 | 268.8 | -1.75 (-0.65%) | 85,102 |
| 27 Nov 2017 | INR | 270.5 | 273 | 268.1 | 270.55 | 270.55 | +0.45 (+0.17%) | 142,769 |
| 24 Nov 2017 | INR | 267.05 | 272 | 266.4 | 270.1 | 270.1 | +3.8 (+1.43%) | 143,839 |
| 23 Nov 2017 | INR | 270 | 272.3 | 263 | 266.3 | 266.3 | -2.3 (-0.86%) | 164,106 |
| 22 Nov 2017 | INR | 270 | 273.95 | 266 | 268.6 | 268.6 | +0.75 (+0.28%) | 209,491 |
| 21 Nov 2017 | INR | 269 | 273.5 | 267 | 267.85 | 267.85 | +0.5 (+0.19%) | 181,959 |
| 20 Nov 2017 | INR | 266 | 269.45 | 263.1 | 267.35 | 267.35 | +4.85 (+1.85%) | 204,350 |
| 17 Nov 2017 | INR | 266 | 269.4 | 261.6 | 262.5 | 262.5 | +0.6 (+0.23%) | 193,502 |
| 16 Nov 2017 | INR | 266 | 268.35 | 261.1 | 261.9 | 261.9 | -2.25 (-0.85%) | 312,073 |
| 15 Nov 2017 | INR | 268.6 | 274 | 262.7 | 264.15 | 264.15 | -3.85 (-1.44%) | 286,684 |
| 14 Nov 2017 | INR | 280 | 281.35 | 266.8 | 268 | 268 | -10.55 (-3.79%) | 361,401 |
| 13 Nov 2017 | INR | 288.95 | 294.15 | 269.1 | 278.55 | 278.55 | -7.15 (-2.50%) | 507,484 |
| 10 Nov 2017 | INR | 289.65 | 293.1 | 282 | 285.7 | 285.7 | -3.95 (-1.36%) | 307,895 |
