| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 220.1 | 225 | 220.1 | 221.55 | 22.155 | -0.45 (-0.20%) | 512 |
| 20 Dec 2017 | INR | 222 | 222 | 222 | 222 | 22.2 | 0.0 (0.0%) | 277 |
| 19 Dec 2017 | INR | 222 | 222 | 222 | 222 | 22.2 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | INR | 229.8 | 229.8 | 217.05 | 222 | 22.2 | -1 (-0.45%) | 104 |
| 15 Dec 2017 | INR | 218.1 | 224.95 | 218.1 | 223 | 22.3 | +1 (+0.45%) | 1,500 |
| 14 Dec 2017 | INR | 219 | 225 | 219 | 222 | 22.2 | -4 (-1.77%) | 107 |
| 13 Dec 2017 | INR | 221 | 226 | 221 | 226 | 22.6 | +3.1 (+1.39%) | 214 |
| 12 Dec 2017 | INR | 225 | 226.9 | 213 | 222.9 | 22.29 | -5.65 (-2.47%) | 405 |
| 11 Dec 2017 | INR | 223.5 | 235.1 | 223.5 | 228.55 | 22.855 | +5.8 (+2.60%) | 805 |
| 8 Dec 2017 | INR | 228 | 229 | 222.4 | 222.75 | 22.275 | -0.3 (-0.13%) | 199 |
| 7 Dec 2017 | INR | 218 | 227.45 | 218 | 223.05 | 22.305 | +9.05 (+4.23%) | 1,542 |
| 6 Dec 2017 | INR | 214 | 214 | 214 | 214 | 21.4 | 0.0 (0.0%) | 0 |
| 5 Dec 2017 | INR | 216 | 216 | 214 | 214 | 21.4 | -4 (-1.83%) | 165 |
| 4 Dec 2017 | INR | 221 | 221 | 212 | 218 | 21.8 | +3 (+1.40%) | 32 |
| 1 Dec 2017 | INR | 219 | 219 | 215 | 215 | 21.5 | -8 (-3.59%) | 136 |
| 30 Nov 2017 | INR | 223 | 223 | 223 | 223 | 22.3 | 0.0 (0.0%) | 0 |
| 29 Nov 2017 | INR | 223.1 | 227.55 | 223 | 223 | 22.3 | -0.2 (-0.09%) | 347 |
| 28 Nov 2017 | INR | 220 | 227.85 | 217.1 | 223.2 | 22.32 | +2.65 (+1.20%) | 756 |
| 27 Nov 2017 | INR | 233.55 | 233.55 | 220 | 220.55 | 22.055 | -0.55 (-0.25%) | 3,081 |
| 24 Nov 2017 | INR | 210 | 221.1 | 209 | 221.1 | 22.11 | +20.1 (+10.00%) | 1,745 |
| 23 Nov 2017 | INR | 205.9 | 205.9 | 201 | 201 | 20.1 | -1.7 (-0.84%) | 5 |
| 22 Nov 2017 | INR | 197 | 206.95 | 196 | 202.7 | 20.27 | +6.85 (+3.50%) | 2,267 |
| 21 Nov 2017 | INR | 197 | 198 | 195.05 | 195.85 | 19.585 | +0.85 (+0.44%) | 286 |
| 20 Nov 2017 | INR | 200 | 200 | 195 | 195 | 19.5 | -1.7 (-0.86%) | 141 |
| 17 Nov 2017 | INR | 195 | 202.9 | 195 | 196.7 | 19.67 | -3.3 (-1.65%) | 30 |
| 16 Nov 2017 | INR | 199.4 | 203.8 | 199.4 | 200 | 20 | -0.95 (-0.47%) | 180 |
| 15 Nov 2017 | INR | 200.95 | 200.95 | 200.95 | 200.95 | 20.095 | +4.6 (+2.34%) | 0 |
| 14 Nov 2017 | INR | 203 | 203 | 186.3 | 196.35 | 19.635 | +1.05 (+0.54%) | 560 |
| 13 Nov 2017 | INR | 195 | 202.3 | 195 | 195.3 | 19.53 | -1.2 (-0.61%) | 79 |
| 10 Nov 2017 | INR | 192.1 | 199 | 192.1 | 196.5 | 19.65 | -3.5 (-1.75%) | 344 |
