| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 205.2 | 209.9 | 205.2 | 208.1 | 208.1 | +2.9 (+1.41%) | 58,220 |
| 20 Dec 2017 | INR | 204.4 | 210.9 | 199.8 | 205.2 | 205.2 | +1.9 (+0.93%) | 124,547 |
| 19 Dec 2017 | INR | 201 | 206.25 | 201 | 203.3 | 203.3 | +2.8 (+1.40%) | 74,147 |
| 18 Dec 2017 | INR | 201.1 | 206.95 | 191 | 200.5 | 200.5 | -0.5 (-0.25%) | 73,152 |
| 15 Dec 2017 | INR | 201.45 | 204 | 200 | 201 | 201 | +1.1 (+0.55%) | 59,190 |
| 14 Dec 2017 | INR | 200.25 | 203.2 | 197.15 | 199.9 | 199.9 | -1.6 (-0.79%) | 82,160 |
| 13 Dec 2017 | INR | 205.15 | 209.5 | 200 | 201.5 | 201.5 | -3.6 (-1.76%) | 66,164 |
| 12 Dec 2017 | INR | 207.4 | 209.25 | 201.85 | 205.1 | 205.1 | -3.5 (-1.68%) | 60,719 |
| 11 Dec 2017 | INR | 212 | 214.9 | 208 | 208.6 | 208.6 | -2.7 (-1.28%) | 101,182 |
| 8 Dec 2017 | INR | 209.9 | 218.75 | 208.85 | 211.3 | 211.3 | +2.85 (+1.37%) | 251,474 |
| 7 Dec 2017 | INR | 207.2 | 210.6 | 206.5 | 208.45 | 208.45 | +1.35 (+0.65%) | 98,172 |
| 6 Dec 2017 | INR | 212 | 216.7 | 205.7 | 207.1 | 207.1 | -3.75 (-1.78%) | 102,648 |
| 5 Dec 2017 | INR | 210 | 215 | 195.85 | 210.85 | 210.85 | +0.5 (+0.24%) | 168,605 |
| 4 Dec 2017 | INR | 220 | 220 | 207 | 210.35 | 210.35 | -9.35 (-4.26%) | 262,230 |
| 1 Dec 2017 | INR | 238.95 | 244.4 | 216 | 219.7 | 219.7 | -14.9 (-6.35%) | 634,435 |
| 30 Nov 2017 | INR | 219.5 | 248.3 | 205 | 234.6 | 234.6 | +15.6 (+7.12%) | 15,900,698 |
| 29 Nov 2017 | INR | 225.55 | 228.7 | 212.8 | 219 | 219 | -6.55 (-2.90%) | 138,365 |
| 28 Nov 2017 | INR | 213 | 231 | 212.35 | 225.55 | 225.55 | +14.55 (+6.90%) | 587,189 |
| 27 Nov 2017 | INR | 199.1 | 214.1 | 198.5 | 211 | 211 | +11.95 (+6.00%) | 188,019 |
| 24 Nov 2017 | INR | 195 | 202.9 | 195 | 199.05 | 199.05 | +4.6 (+2.37%) | 109,950 |
| 23 Nov 2017 | INR | 195 | 204.4 | 192.35 | 194.45 | 194.45 | -1.65 (-0.84%) | 131,947 |
| 22 Nov 2017 | INR | 193.9 | 199.9 | 186.75 | 196.1 | 196.1 | +3.95 (+2.06%) | 213,550 |
| 21 Nov 2017 | INR | 174.85 | 194 | 174.85 | 192.15 | 192.15 | +19.8 (+11.49%) | 555,646 |
| 20 Nov 2017 | INR | 167.2 | 174.5 | 166.5 | 172.35 | 172.35 | +6 (+3.61%) | 163,428 |
| 17 Nov 2017 | INR | 165.55 | 167 | 165.1 | 166.35 | 166.35 | +0.8 (+0.48%) | 27,279 |
| 16 Nov 2017 | INR | 165 | 167.55 | 163.1 | 165.55 | 165.55 | +0.9 (+0.55%) | 14,495 |
| 15 Nov 2017 | INR | 164.45 | 167 | 161.15 | 164.65 | 164.65 | -0.45 (-0.27%) | 15,270 |
| 14 Nov 2017 | INR | 165.9 | 166.9 | 164.1 | 165.1 | 165.1 | -0.3 (-0.18%) | 6,095 |
| 13 Nov 2017 | INR | 169.85 | 169.85 | 164.15 | 165.4 | 165.4 | -1.85 (-1.11%) | 33,991 |
| 10 Nov 2017 | INR | 168 | 173.5 | 166.2 | 167.25 | 167.25 | -0.3 (-0.18%) | 88,525 |
