| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 274.75 | 313.3 | 271.75 | 302.55 | 151.275 | +28.9 (+10.56%) | 179,762 |
| 20 Dec 2017 | INR | 276.85 | 280 | 272.25 | 273.65 | 136.825 | -3.2 (-1.16%) | 22,943 |
| 19 Dec 2017 | INR | 277.95 | 282.7 | 275 | 276.85 | 138.425 | +0.35 (+0.13%) | 983,531 |
| 18 Dec 2017 | INR | 268.4 | 280.5 | 260 | 276.5 | 138.25 | +9.45 (+3.54%) | 20,643 |
| 15 Dec 2017 | INR | 271.5 | 272.65 | 264 | 267.05 | 133.525 | -2.55 (-0.95%) | 8,729 |
| 14 Dec 2017 | INR | 268.55 | 270 | 263.2 | 269.6 | 134.8 | +1.45 (+0.54%) | 9,829 |
| 13 Dec 2017 | INR | 273.5 | 274.7 | 264.25 | 268.15 | 134.075 | -6.7 (-2.44%) | 16,716 |
| 12 Dec 2017 | INR | 276.75 | 284.55 | 273.75 | 274.85 | 137.425 | -3.35 (-1.20%) | 8,177 |
| 11 Dec 2017 | INR | 280.15 | 284 | 276.5 | 278.2 | 139.1 | -2 (-0.71%) | 11,343 |
| 8 Dec 2017 | INR | 287.85 | 287.85 | 277.6 | 280.2 | 140.1 | -1.3 (-0.46%) | 7,881 |
| 7 Dec 2017 | INR | 278 | 284.95 | 276.8 | 281.5 | 140.75 | +4.05 (+1.46%) | 17,664 |
| 6 Dec 2017 | INR | 283.85 | 283.85 | 273.8 | 277.45 | 138.725 | +2 (+0.73%) | 9,786 |
| 5 Dec 2017 | INR | 272.55 | 278.5 | 267 | 275.45 | 137.725 | +3.65 (+1.34%) | 13,772 |
| 4 Dec 2017 | INR | 271.9 | 274.7 | 270 | 271.8 | 135.9 | +1.8 (+0.67%) | 15,087 |
| 1 Dec 2017 | INR | 279.25 | 284.2 | 266 | 270 | 135 | -5.1 (-1.85%) | 15,634 |
| 30 Nov 2017 | INR | 278.1 | 279.85 | 271.2 | 275.1 | 137.55 | -1.6 (-0.58%) | 14,517 |
| 29 Nov 2017 | INR | 281 | 284 | 275 | 276.7 | 138.35 | -3.15 (-1.13%) | 11,832 |
| 28 Nov 2017 | INR | 280.65 | 285.35 | 275.35 | 279.85 | 139.925 | -0.7 (-0.25%) | 15,795 |
| 27 Nov 2017 | INR | 276.65 | 282.5 | 268 | 280.55 | 140.275 | +3.9 (+1.41%) | 57,314 |
| 24 Nov 2017 | INR | 277.1 | 285 | 275.25 | 276.65 | 138.325 | +0.9 (+0.33%) | 26,374 |
| 23 Nov 2017 | INR | 271 | 292.9 | 269.05 | 275.75 | 137.875 | +4.8 (+1.77%) | 891,198 |
| 22 Nov 2017 | INR | 274.45 | 280 | 269 | 270.95 | 135.475 | -3.9 (-1.42%) | 37,482 |
| 21 Nov 2017 | INR | 270.9 | 280 | 265.65 | 274.85 | 137.425 | +5.4 (+2.00%) | 24,525 |
| 20 Nov 2017 | INR | 267.15 | 272 | 266.25 | 269.45 | 134.725 | +1.9 (+0.71%) | 8,678 |
| 17 Nov 2017 | INR | 264.8 | 270.45 | 264.15 | 267.55 | 133.775 | +6.8 (+2.61%) | 21,308 |
| 16 Nov 2017 | INR | 255 | 263.05 | 255 | 260.75 | 130.375 | +4.85 (+1.90%) | 13,349 |
| 15 Nov 2017 | INR | 262.9 | 269.75 | 252.85 | 255.9 | 127.95 | -8 (-3.03%) | 14,848 |
| 14 Nov 2017 | INR | 265 | 270.8 | 257.15 | 263.9 | 131.95 | -3.45 (-1.29%) | 29,551 |
| 13 Nov 2017 | INR | 264.95 | 269.95 | 264.8 | 267.35 | 133.675 | +4.7 (+1.79%) | 10,410 |
| 10 Nov 2017 | INR | 276 | 276 | 255.6 | 262.65 | 131.325 | -1.15 (-0.44%) | 10,855 |
