| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 234 | 242 | 234 | 237.3 | 237.3 | +4.6 (+1.98%) | 36,483 |
| 20 Dec 2017 | INR | 235.85 | 239.2 | 230.85 | 232.7 | 232.7 | -3.05 (-1.29%) | 29,631 |
| 19 Dec 2017 | INR | 243.85 | 243.85 | 234.95 | 235.75 | 235.75 | +3.5 (+1.51%) | 76,115 |
| 18 Dec 2017 | INR | 230 | 240.1 | 217.3 | 232.25 | 232.25 | +3.55 (+1.55%) | 320,573 |
| 15 Dec 2017 | INR | 223 | 228.7 | 220.75 | 228.7 | 228.7 | +10.85 (+4.98%) | 47,725 |
| 14 Dec 2017 | INR | 222.2 | 225.55 | 215 | 217.85 | 217.85 | -4.35 (-1.96%) | 74,345 |
| 13 Dec 2017 | INR | 227.6 | 232 | 219 | 222.2 | 222.2 | -4.5 (-1.99%) | 80,827 |
| 12 Dec 2017 | INR | 240.5 | 240.5 | 226 | 226.7 | 226.7 | -10.85 (-4.57%) | 65,734 |
| 11 Dec 2017 | INR | 233.5 | 241.15 | 226.1 | 237.55 | 237.55 | +5.9 (+2.55%) | 86,403 |
| 8 Dec 2017 | INR | 242 | 248.9 | 227.8 | 231.65 | 231.65 | -7.65 (-3.20%) | 80,229 |
| 7 Dec 2017 | INR | 235 | 248 | 233 | 239.3 | 239.3 | -5.95 (-2.43%) | 183,489 |
| 6 Dec 2017 | INR | 260 | 271.05 | 245.25 | 245.25 | 245.25 | -12.9 (-5.00%) | 195,640 |
| 5 Dec 2017 | INR | 244.5 | 263 | 239.15 | 258.15 | 258.15 | +19 (+7.94%) | 341,861 |
| 4 Dec 2017 | INR | 221.6 | 241.55 | 221.45 | 239.15 | 239.15 | +19.55 (+8.90%) | 176,872 |
| 1 Dec 2017 | INR | 214.65 | 232 | 213 | 219.6 | 219.6 | +7.95 (+3.76%) | 261,082 |
| 30 Nov 2017 | INR | 203.55 | 217.6 | 202.25 | 211.65 | 211.65 | +5.85 (+2.84%) | 99,894 |
| 29 Nov 2017 | INR | 207.25 | 214.05 | 204.55 | 205.8 | 205.8 | +0.3 (+0.15%) | 96,950 |
| 28 Nov 2017 | INR | 209.5 | 212 | 202.95 | 205.5 | 205.5 | -1.95 (-0.94%) | 69,342 |
| 27 Nov 2017 | INR | 198 | 209.8 | 197.85 | 207.45 | 207.45 | +8.15 (+4.09%) | 78,921 |
| 24 Nov 2017 | INR | 193.95 | 202.45 | 193.95 | 199.3 | 199.3 | +5.2 (+2.68%) | 106,411 |
| 23 Nov 2017 | INR | 186.5 | 200.65 | 185.8 | 194.1 | 194.1 | +9.2 (+4.98%) | 193,213 |
| 22 Nov 2017 | INR | 183 | 186.75 | 180.1 | 184.9 | 184.9 | +2.95 (+1.62%) | 83,731 |
| 21 Nov 2017 | INR | 184 | 186.15 | 180.4 | 181.95 | 181.95 | +1.45 (+0.80%) | 92,677 |
| 20 Nov 2017 | INR | 166 | 182.8 | 166 | 180.5 | 180.5 | +12.6 (+7.50%) | 110,941 |
| 17 Nov 2017 | INR | 167.1 | 171 | 167 | 167.9 | 167.9 | +0.35 (+0.21%) | 41,215 |
| 16 Nov 2017 | INR | 171.9 | 171.95 | 167.05 | 167.55 | 167.55 | -0.8 (-0.48%) | 61,215 |
| 15 Nov 2017 | INR | 171 | 175.45 | 167.2 | 168.35 | 168.35 | -4.75 (-2.74%) | 60,828 |
| 14 Nov 2017 | INR | 175.5 | 179.35 | 172.45 | 173.1 | 173.1 | -3.8 (-2.15%) | 43,206 |
| 13 Nov 2017 | INR | 175 | 181.75 | 174.95 | 176.9 | 176.9 | +3.35 (+1.93%) | 71,927 |
| 10 Nov 2017 | INR | 179 | 180.85 | 172.45 | 173.55 | 173.55 | -5.6 (-3.13%) | 39,992 |
