| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 200.7 | 207.25 | 200 | 200.7 | 200.7 | -0.6 (-0.30%) | 103,818 |
| 20 Dec 2017 | INR | 206.4 | 206.4 | 200.5 | 201.3 | 201.3 | -1.5 (-0.74%) | 56,061 |
| 19 Dec 2017 | INR | 204.85 | 206.1 | 201.6 | 202.8 | 202.8 | +0.3 (+0.15%) | 58,396 |
| 18 Dec 2017 | INR | 196.5 | 204.5 | 191.4 | 202.5 | 202.5 | +5.35 (+2.71%) | 90,990 |
| 15 Dec 2017 | INR | 201.25 | 201.25 | 195.9 | 197.15 | 197.15 | +0.45 (+0.23%) | 80,001 |
| 14 Dec 2017 | INR | 201.6 | 201.6 | 195.5 | 196.7 | 196.7 | -1.65 (-0.83%) | 63,500 |
| 13 Dec 2017 | INR | 202 | 203 | 197 | 198.35 | 198.35 | -4.25 (-2.10%) | 92,964 |
| 12 Dec 2017 | INR | 205.05 | 207 | 199.55 | 202.6 | 202.6 | -1.85 (-0.90%) | 41,475 |
| 11 Dec 2017 | INR | 208.1 | 208.55 | 204.05 | 204.45 | 204.45 | -1.95 (-0.94%) | 59,199 |
| 8 Dec 2017 | INR | 207.1 | 210 | 205 | 206.4 | 206.4 | -0.6 (-0.29%) | 61,856 |
| 7 Dec 2017 | INR | 206.8 | 208.7 | 206 | 207 | 207 | +2.4 (+1.17%) | 61,579 |
| 6 Dec 2017 | INR | 206.7 | 211 | 203.45 | 204.6 | 204.6 | -2.05 (-0.99%) | 98,193 |
| 5 Dec 2017 | INR | 209 | 213.25 | 205.9 | 206.65 | 206.65 | -0.85 (-0.41%) | 122,066 |
| 4 Dec 2017 | INR | 208.8 | 210.35 | 205.35 | 207.5 | 207.5 | +1.35 (+0.65%) | 72,162 |
| 1 Dec 2017 | INR | 213 | 218 | 204.95 | 206.15 | 206.15 | -5.6 (-2.64%) | 79,159 |
| 30 Nov 2017 | INR | 214.8 | 216.5 | 210.5 | 211.75 | 211.75 | -1.5 (-0.70%) | 82,646 |
| 29 Nov 2017 | INR | 210 | 218.35 | 209.55 | 213.25 | 213.25 | +4.05 (+1.94%) | 199,593 |
| 28 Nov 2017 | INR | 206.5 | 211.8 | 205.75 | 209.2 | 209.2 | +2.3 (+1.11%) | 170,545 |
| 27 Nov 2017 | INR | 204.8 | 208.75 | 203.5 | 206.9 | 206.9 | +2.35 (+1.15%) | 204,062 |
| 24 Nov 2017 | INR | 205.2 | 208 | 204 | 204.55 | 204.55 | -0.35 (-0.17%) | 77,850 |
| 23 Nov 2017 | INR | 203 | 209.5 | 202.6 | 204.9 | 204.9 | +0.05 (+0.02%) | 56,749 |
| 22 Nov 2017 | INR | 208.3 | 209 | 204 | 204.85 | 204.85 | -1.75 (-0.85%) | 71,865 |
| 21 Nov 2017 | INR | 209.5 | 209.95 | 205.6 | 206.6 | 206.6 | -1.85 (-0.89%) | 55,949 |
| 20 Nov 2017 | INR | 200.3 | 209.15 | 200.3 | 208.45 | 208.45 | +6.9 (+3.42%) | 138,714 |
| 17 Nov 2017 | INR | 201 | 208.4 | 200.35 | 201.55 | 201.55 | +1.3 (+0.65%) | 105,908 |
| 16 Nov 2017 | INR | 198.95 | 202.75 | 197.4 | 200.25 | 200.25 | +3.25 (+1.65%) | 65,062 |
| 15 Nov 2017 | INR | 209.7 | 209.7 | 196 | 197 | 197 | -12.7 (-6.06%) | 89,210 |
| 14 Nov 2017 | INR | 202 | 212 | 199.3 | 209.7 | 209.7 | +9.4 (+4.69%) | 166,183 |
| 13 Nov 2017 | INR | 200.45 | 202.75 | 198.6 | 200.3 | 200.3 | -0.25 (-0.12%) | 62,226 |
| 10 Nov 2017 | INR | 198.2 | 203.45 | 193.75 | 200.55 | 200.55 | +2 (+1.01%) | 104,435 |
