| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 279.5 | 284.9 | 278.55 | 282.45 | 282.45 | +3.35 (+1.20%) | 141,169 |
| 20 Dec 2017 | INR | 282 | 286.4 | 277 | 279.1 | 279.1 | +0.05 (+0.02%) | 191,808 |
| 19 Dec 2017 | INR | 273.7 | 281.4 | 271 | 279.05 | 279.05 | +9.8 (+3.64%) | 190,740 |
| 18 Dec 2017 | INR | 270.7 | 273.85 | 255 | 269.25 | 269.25 | 0.0 (0.0%) | 187,432 |
| 15 Dec 2017 | INR | 272.6 | 275.7 | 267 | 269.25 | 269.25 | -1.3 (-0.48%) | 108,681 |
| 14 Dec 2017 | INR | 274.5 | 274.5 | 265 | 270.55 | 270.55 | +0.9 (+0.33%) | 94,463 |
| 13 Dec 2017 | INR | 273 | 279.2 | 268.85 | 269.65 | 269.65 | -0.85 (-0.31%) | 219,325 |
| 12 Dec 2017 | INR | 271 | 278.7 | 266.3 | 270.5 | 270.5 | +1.25 (+0.46%) | 220,138 |
| 11 Dec 2017 | INR | 289 | 289 | 268.05 | 269.25 | 269.25 | -18.25 (-6.35%) | 326,247 |
| 8 Dec 2017 | INR | 284.5 | 295.5 | 284.5 | 287.5 | 287.5 | +3.2 (+1.13%) | 340,662 |
| 7 Dec 2017 | INR | 273.8 | 287.55 | 273.8 | 284.3 | 284.3 | +10.6 (+3.87%) | 333,393 |
| 6 Dec 2017 | INR | 289 | 293 | 270.65 | 273.7 | 273.7 | -15.5 (-5.36%) | 484,434 |
| 5 Dec 2017 | INR | 263.5 | 294.5 | 258.7 | 289.2 | 289.2 | +26.3 (+10.00%) | 611,173 |
| 4 Dec 2017 | INR | 264.45 | 273.2 | 258.5 | 262.9 | 262.9 | -1.45 (-0.55%) | 240,939 |
| 1 Dec 2017 | INR | 287.95 | 289.45 | 259.9 | 264.35 | 264.35 | -19.15 (-6.75%) | 218,165 |
| 30 Nov 2017 | INR | 280 | 287 | 274.1 | 283.5 | 283.5 | +4.1 (+1.47%) | 242,082 |
| 29 Nov 2017 | INR | 285.5 | 287.25 | 278.2 | 279.4 | 279.4 | -4.75 (-1.67%) | 180,082 |
| 28 Nov 2017 | INR | 288.8 | 291.8 | 281.4 | 284.15 | 284.15 | -2.65 (-0.92%) | 184,625 |
| 27 Nov 2017 | INR | 279.65 | 291.45 | 275.65 | 286.8 | 286.8 | +7.5 (+2.69%) | 362,527 |
| 24 Nov 2017 | INR | 281 | 287.75 | 278 | 279.3 | 279.3 | -2.2 (-0.78%) | 286,379 |
| 23 Nov 2017 | INR | 299 | 300.8 | 279 | 281.5 | 281.5 | -18 (-6.01%) | 568,562 |
| 22 Nov 2017 | INR | 279.85 | 309.6 | 279 | 299.5 | 299.5 | +19 (+6.77%) | 1,510,170 |
| 21 Nov 2017 | INR | 276.55 | 287.9 | 274.25 | 280.5 | 280.5 | +6.5 (+2.37%) | 831,870 |
| 20 Nov 2017 | INR | 257 | 277 | 257 | 274 | 274 | +17.2 (+6.70%) | 793,937 |
| 17 Nov 2017 | INR | 253.9 | 275.8 | 245.95 | 256.8 | 256.8 | +6.45 (+2.58%) | 1,197,589 |
| 16 Nov 2017 | INR | 220 | 258 | 220 | 250.35 | 250.35 | +32.6 (+14.97%) | 1,728,827 |
| 15 Nov 2017 | INR | 218.5 | 219.8 | 213.4 | 217.75 | 217.75 | +0.65 (+0.30%) | 110,309 |
| 14 Nov 2017 | INR | 215 | 219.7 | 214.25 | 217.1 | 217.1 | +1.55 (+0.72%) | 80,117 |
| 13 Nov 2017 | INR | 212 | 219.1 | 211.5 | 215.55 | 215.55 | +5.4 (+2.57%) | 135,239 |
| 10 Nov 2017 | INR | 212.95 | 214.35 | 209 | 210.15 | 210.15 | -2.45 (-1.15%) | 101,908 |
