| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 260.15 | 273.4 | 257.8 | 269.8 | 269.8 | +10.25 (+3.95%) | 406,825 |
| 20 Dec 2017 | INR | 256 | 266.6 | 255 | 259.55 | 259.55 | +3.85 (+1.51%) | 363,579 |
| 19 Dec 2017 | INR | 255 | 258.45 | 254.1 | 255.7 | 255.7 | +2.85 (+1.13%) | 135,595 |
| 18 Dec 2017 | INR | 253.7 | 261 | 234.35 | 252.85 | 252.85 | -5.3 (-2.05%) | 491,967 |
| 15 Dec 2017 | INR | 250.25 | 265 | 244.6 | 258.15 | 258.15 | +10.05 (+4.05%) | 316,291 |
| 14 Dec 2017 | INR | 252.8 | 252.8 | 244.45 | 248.1 | 248.1 | -1.95 (-0.78%) | 182,124 |
| 13 Dec 2017 | INR | 254.5 | 255.8 | 246.55 | 250.05 | 250.05 | -2.15 (-0.85%) | 199,863 |
| 12 Dec 2017 | INR | 255 | 260.65 | 250.2 | 252.2 | 252.2 | -3.7 (-1.45%) | 190,699 |
| 11 Dec 2017 | INR | 260.95 | 263.55 | 255 | 255.9 | 255.9 | -3.7 (-1.43%) | 148,261 |
| 8 Dec 2017 | INR | 259 | 266 | 258.35 | 259.6 | 259.6 | +0.45 (+0.17%) | 314,650 |
| 7 Dec 2017 | INR | 256 | 264.6 | 256 | 259.15 | 259.15 | +3.45 (+1.35%) | 252,509 |
| 6 Dec 2017 | INR | 259 | 266.8 | 253.1 | 255.7 | 255.7 | -3 (-1.16%) | 263,863 |
| 5 Dec 2017 | INR | 262.9 | 263.9 | 253 | 258.7 | 258.7 | -4.2 (-1.60%) | 227,036 |
| 4 Dec 2017 | INR | 273.7 | 273.7 | 260.25 | 262.9 | 262.9 | -6.1 (-2.27%) | 210,437 |
| 1 Dec 2017 | INR | 277.9 | 283 | 267.2 | 269 | 269 | -2 (-0.74%) | 369,886 |
| 30 Nov 2017 | INR | 261 | 276 | 256.5 | 271 | 271 | +10.55 (+4.05%) | 350,626 |
| 29 Nov 2017 | INR | 267 | 270 | 260 | 260.45 | 260.45 | -7.3 (-2.73%) | 333,255 |
| 28 Nov 2017 | INR | 263.9 | 277.5 | 261.45 | 267.75 | 267.75 | +4.1 (+1.56%) | 484,963 |
| 27 Nov 2017 | INR | 259 | 265 | 257.2 | 263.65 | 263.65 | +3.8 (+1.46%) | 288,391 |
| 24 Nov 2017 | INR | 262.9 | 264.45 | 255.1 | 259.85 | 259.85 | -2.05 (-0.78%) | 361,870 |
| 23 Nov 2017 | INR | 246.6 | 268.2 | 240.55 | 261.9 | 261.9 | +14.8 (+5.99%) | 761,401 |
| 22 Nov 2017 | INR | 259 | 264.9 | 245.25 | 247.1 | 247.1 | -8.75 (-3.42%) | 469,125 |
| 21 Nov 2017 | INR | 264.9 | 270.9 | 254.6 | 255.85 | 255.85 | -7.25 (-2.76%) | 410,088 |
| 20 Nov 2017 | INR | 268.5 | 270.65 | 262 | 263.1 | 263.1 | -5.2 (-1.94%) | 396,481 |
| 17 Nov 2017 | INR | 268.95 | 274.4 | 267.05 | 268.3 | 268.3 | +4.3 (+1.63%) | 164,405 |
| 16 Nov 2017 | INR | 257.95 | 273 | 257.95 | 264 | 264 | +2.35 (+0.90%) | 633,873 |
| 15 Nov 2017 | INR | 279 | 279 | 258.85 | 261.65 | 261.65 | -16.55 (-5.95%) | 448,372 |
| 14 Nov 2017 | INR | 290 | 290 | 275.1 | 278.2 | 278.2 | -8.3 (-2.90%) | 244,953 |
| 13 Nov 2017 | INR | 291 | 296.65 | 284.5 | 286.5 | 286.5 | -7.7 (-2.62%) | 150,079 |
| 10 Nov 2017 | INR | 294.65 | 299.8 | 291.3 | 294.2 | 294.2 | +0.05 (+0.02%) | 187,713 |
