| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 218.1 | 226 | 216.15 | 224.75 | 224.75 | +6.85 (+3.14%) | 998,672 |
| 20 Dec 2017 | INR | 207 | 219.9 | 207 | 217.9 | 217.9 | +12 (+5.83%) | 1,981,773 |
| 19 Dec 2017 | INR | 198.05 | 208.5 | 198.05 | 205.9 | 205.9 | +8.05 (+4.07%) | 1,021,521 |
| 18 Dec 2017 | INR | 199.5 | 204.7 | 193 | 197.85 | 197.85 | -4.5 (-2.22%) | 892,900 |
| 15 Dec 2017 | INR | 199.9 | 204.3 | 193.65 | 202.35 | 202.35 | +5.05 (+2.56%) | 976,039 |
| 14 Dec 2017 | INR | 200.3 | 202.4 | 196.3 | 197.3 | 197.3 | -3.2 (-1.60%) | 498,709 |
| 13 Dec 2017 | INR | 204 | 205.75 | 199.65 | 200.5 | 200.5 | -3.4 (-1.67%) | 615,922 |
| 12 Dec 2017 | INR | 207.1 | 208.35 | 203.4 | 203.9 | 203.9 | -3 (-1.45%) | 368,722 |
| 11 Dec 2017 | INR | 210 | 212.8 | 206.05 | 206.9 | 206.9 | -4 (-1.90%) | 507,004 |
| 8 Dec 2017 | INR | 208.8 | 214.6 | 208.75 | 210.9 | 210.9 | +2.8 (+1.35%) | 674,481 |
| 7 Dec 2017 | INR | 200.4 | 209.9 | 200.4 | 208.1 | 208.1 | +7 (+3.48%) | 1,192,437 |
| 6 Dec 2017 | INR | 202.45 | 207.3 | 200.2 | 201.1 | 201.1 | -2.05 (-1.01%) | 1,133,199 |
| 5 Dec 2017 | INR | 208.25 | 209.8 | 202 | 203.15 | 203.15 | -5.1 (-2.45%) | 764,975 |
| 4 Dec 2017 | INR | 213 | 214.5 | 206.7 | 208.25 | 208.25 | -3.15 (-1.49%) | 930,105 |
| 1 Dec 2017 | INR | 216.4 | 219.55 | 210.75 | 211.4 | 211.4 | -1.7 (-0.80%) | 1,419,032 |
| 30 Nov 2017 | INR | 209 | 220.5 | 203.65 | 213.1 | 213.1 | +2.4 (+1.14%) | 4,043,938 |
| 29 Nov 2017 | INR | 217 | 220.15 | 208.95 | 210.7 | 210.7 | -5.35 (-2.48%) | 2,513,759 |
| 28 Nov 2017 | INR | 220.95 | 227.65 | 213.8 | 216.05 | 216.05 | -4.65 (-2.11%) | 2,138,494 |
| 27 Nov 2017 | INR | 208.1 | 221.5 | 207.65 | 220.7 | 220.7 | +12.8 (+6.16%) | 1,870,356 |
| 24 Nov 2017 | INR | 214.7 | 214.7 | 206.1 | 207.9 | 207.9 | -4.55 (-2.14%) | 3,711,802 |
| 23 Nov 2017 | INR | 215 | 216.4 | 208.6 | 212.45 | 212.45 | -0.65 (-0.31%) | 1,677,296 |
| 22 Nov 2017 | INR | 226 | 227.95 | 212 | 213.1 | 213.1 | -9.95 (-4.46%) | 2,007,029 |
| 21 Nov 2017 | INR | 233 | 239.95 | 221.9 | 223.05 | 223.05 | -9.8 (-4.21%) | 1,712,043 |
| 20 Nov 2017 | INR | 215 | 234.3 | 212.25 | 232.85 | 232.85 | +15.85 (+7.30%) | 1,996,201 |
| 17 Nov 2017 | INR | 215 | 223.2 | 213.2 | 217 | 217 | +7.05 (+3.36%) | 1,752,795 |
| 16 Nov 2017 | INR | 214.9 | 215.75 | 207.8 | 209.95 | 209.95 | -2.95 (-1.39%) | 814,370 |
| 15 Nov 2017 | INR | 222 | 222.9 | 206 | 212.9 | 212.9 | -9.55 (-4.29%) | 1,059,293 |
| 14 Nov 2017 | INR | 219.15 | 224.65 | 218.05 | 222.45 | 222.45 | +2 (+0.91%) | 603,099 |
| 13 Nov 2017 | INR | 220.2 | 224.75 | 218.4 | 220.45 | 220.45 | -0.65 (-0.29%) | 740,668 |
| 10 Nov 2017 | INR | 216.5 | 226.85 | 216.5 | 221.1 | 221.1 | +3.85 (+1.77%) | 1,129,655 |
