| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | INR | 201.65 | 204.8 | 198.5 | 202.05 | 202.05 | +6.15 (+3.14%) | 4,642 |
| 18 Dec 2017 | INR | 194 | 198 | 194 | 195.9 | 195.9 | -0.5 (-0.25%) | 1,881 |
| 15 Dec 2017 | INR | 198.3 | 198.3 | 194.25 | 196.4 | 196.4 | +4.25 (+2.21%) | 881 |
| 14 Dec 2017 | INR | 191.6 | 192.75 | 190.05 | 192.15 | 192.15 | -3.9 (-1.99%) | 3,277 |
| 13 Dec 2017 | INR | 196 | 199.9 | 195.25 | 196.05 | 196.05 | +0.05 (+0.03%) | 832 |
| 12 Dec 2017 | INR | 196.05 | 199 | 195.5 | 196 | 196 | -1.95 (-0.99%) | 727 |
| 11 Dec 2017 | INR | 200.7 | 200.7 | 195.25 | 197.95 | 197.95 | +0.35 (+0.18%) | 1,536 |
| 8 Dec 2017 | INR | 203.35 | 204 | 197 | 197.6 | 197.6 | -2 (-1.00%) | 3,907 |
| 7 Dec 2017 | INR | 194 | 201.35 | 192.7 | 199.6 | 199.6 | +5.55 (+2.86%) | 2,733 |
| 6 Dec 2017 | INR | 195.75 | 197.55 | 193.3 | 194.05 | 194.05 | -0.1 (-0.05%) | 2,741 |
| 5 Dec 2017 | INR | 192.95 | 195 | 190.05 | 194.15 | 194.15 | +0.1 (+0.05%) | 2,216 |
| 4 Dec 2017 | INR | 200.65 | 201.5 | 193.1 | 194.05 | 194.05 | -5.95 (-2.98%) | 5,702 |
| 1 Dec 2017 | INR | 215 | 215 | 197.9 | 200 | 200 | +2.1 (+1.06%) | 4,191 |
| 30 Nov 2017 | INR | 203.5 | 207 | 196.2 | 197.9 | 197.9 | -8.4 (-4.07%) | 21,343 |
| 29 Nov 2017 | INR | 230 | 230 | 202.7 | 206.3 | 206.3 | -24.75 (-10.71%) | 13,295 |
| 28 Nov 2017 | INR | 230.45 | 235.75 | 229.6 | 231.05 | 231.05 | +2.65 (+1.16%) | 4,272 |
| 27 Nov 2017 | INR | 222 | 233 | 217.8 | 228.4 | 228.4 | +3.5 (+1.56%) | 3,380 |
| 24 Nov 2017 | INR | 227.3 | 231 | 224.2 | 224.9 | 224.9 | +2.1 (+0.94%) | 4,017 |
| 23 Nov 2017 | INR | 224.05 | 229 | 221.8 | 222.8 | 222.8 | -0.05 (-0.02%) | 4,199 |
| 22 Nov 2017 | INR | 224 | 226.9 | 221.35 | 222.85 | 222.85 | +0.65 (+0.29%) | 698 |
| 21 Nov 2017 | INR | 229 | 233.45 | 220.1 | 222.2 | 222.2 | -1.1 (-0.49%) | 4,927 |
| 20 Nov 2017 | INR | 219.5 | 225.8 | 213 | 223.3 | 223.3 | +4.1 (+1.87%) | 4,817 |
| 17 Nov 2017 | INR | 212.5 | 220.1 | 212.15 | 219.2 | 219.2 | +6.45 (+3.03%) | 1,931 |
| 16 Nov 2017 | INR | 214.65 | 215 | 211 | 212.75 | 212.75 | +0.4 (+0.19%) | 1,600 |
| 15 Nov 2017 | INR | 220.85 | 221.65 | 211.75 | 212.35 | 212.35 | -9.2 (-4.15%) | 1,331 |
| 14 Nov 2017 | INR | 210.65 | 223.7 | 210.65 | 221.55 | 221.55 | +10.35 (+4.90%) | 8,510 |
| 13 Nov 2017 | INR | 211 | 211.8 | 209.3 | 211.2 | 211.2 | +1.95 (+0.93%) | 1,955 |
| 10 Nov 2017 | INR | 208.85 | 215.15 | 208 | 209.25 | 209.25 | -2.8 (-1.32%) | 2,621 |
| 9 Nov 2017 | INR | 213 | 215.8 | 211.5 | 212.05 | 212.05 | +0.85 (+0.40%) | 1,071 |
| 8 Nov 2017 | INR | 215.65 | 215.65 | 210 | 211.2 | 211.2 | -4.15 (-1.93%) | 655 |
