| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 245.15 | 247.8 | 242.85 | 243.5 | 243.5 | -1.65 (-0.67%) | 595,035 |
| 20 Dec 2017 | INR | 233.9 | 248.9 | 233.1 | 245.15 | 245.15 | +11.05 (+4.72%) | 1,452,802 |
| 19 Dec 2017 | INR | 232 | 234.9 | 230.7 | 234.1 | 234.1 | +2.3 (+0.99%) | 629,699 |
| 18 Dec 2017 | INR | 229.9 | 235.9 | 220.9 | 231.8 | 231.8 | -0.05 (-0.02%) | 897,774 |
| 15 Dec 2017 | INR | 230 | 233.95 | 230 | 231.85 | 231.85 | +4.2 (+1.84%) | 264,987 |
| 14 Dec 2017 | INR | 229 | 230.5 | 223 | 227.65 | 227.65 | -0.1 (-0.04%) | 393,140 |
| 13 Dec 2017 | INR | 234 | 236.2 | 226 | 227.75 | 227.75 | -6.15 (-2.63%) | 648,997 |
| 12 Dec 2017 | INR | 239.55 | 239.55 | 232.6 | 233.9 | 233.9 | -5.65 (-2.36%) | 346,992 |
| 11 Dec 2017 | INR | 239.8 | 242.2 | 237.5 | 239.55 | 239.55 | +1.1 (+0.46%) | 513,134 |
| 8 Dec 2017 | INR | 239.5 | 241.7 | 237.7 | 238.45 | 238.45 | -0.95 (-0.40%) | 791,746 |
| 7 Dec 2017 | INR | 232.05 | 240.15 | 231.4 | 239.4 | 239.4 | +7.95 (+3.43%) | 979,636 |
| 6 Dec 2017 | INR | 229.8 | 234.5 | 228.15 | 231.45 | 231.45 | +1.15 (+0.50%) | 637,761 |
| 5 Dec 2017 | INR | 229 | 231.95 | 227.65 | 230.3 | 230.3 | +1.6 (+0.70%) | 661,264 |
| 4 Dec 2017 | INR | 228.5 | 232.7 | 224 | 228.7 | 228.7 | +2.3 (+1.02%) | 989,000 |
| 1 Dec 2017 | INR | 235.2 | 237.3 | 221.1 | 226.4 | 226.4 | -6.7 (-2.87%) | 841,326 |
| 30 Nov 2017 | INR | 228 | 234.5 | 227.5 | 233.1 | 233.1 | +3.8 (+1.66%) | 688,046 |
| 29 Nov 2017 | INR | 231.5 | 231.75 | 226.7 | 229.3 | 229.3 | -0.9 (-0.39%) | 536,863 |
| 28 Nov 2017 | INR | 232.05 | 233.85 | 228.1 | 230.2 | 230.2 | -3.4 (-1.46%) | 1,073,698 |
| 27 Nov 2017 | INR | 229.9 | 234.5 | 226.95 | 233.6 | 233.6 | +4.9 (+2.14%) | 1,076,019 |
| 24 Nov 2017 | INR | 224 | 229.95 | 221.6 | 228.7 | 228.7 | +5.9 (+2.65%) | 905,469 |
| 23 Nov 2017 | INR | 220 | 224.65 | 218.6 | 222.8 | 222.8 | +2.9 (+1.32%) | 786,706 |
| 22 Nov 2017 | INR | 222.05 | 225 | 218.6 | 219.9 | 219.9 | -2.7 (-1.21%) | 626,620 |
| 21 Nov 2017 | INR | 227.05 | 228.1 | 220.2 | 222.6 | 222.6 | -5.15 (-2.26%) | 821,111 |
| 20 Nov 2017 | INR | 223.45 | 229.8 | 222.85 | 227.75 | 227.75 | +3.85 (+1.72%) | 1,404,814 |
| 17 Nov 2017 | INR | 212 | 225.95 | 211.2 | 223.9 | 223.9 | +15 (+7.18%) | 2,235,211 |
| 16 Nov 2017 | INR | 204.05 | 210 | 201.55 | 208.9 | 208.9 | +5.35 (+2.63%) | 868,314 |
| 15 Nov 2017 | INR | 205.35 | 209.35 | 200.45 | 203.55 | 203.55 | -2.4 (-1.17%) | 649,089 |
| 14 Nov 2017 | INR | 203 | 207.7 | 201.15 | 205.95 | 205.95 | +3.6 (+1.78%) | 921,984 |
| 13 Nov 2017 | INR | 195 | 207.55 | 194.2 | 202.35 | 202.35 | -5.55 (-2.67%) | 2,448,460 |
| 10 Nov 2017 | INR | 210 | 211.75 | 205.2 | 207.9 | 207.9 | -3.95 (-1.86%) | 632,017 |
