| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 241 | 243.35 | 240 | 241.55 | 241.55 | +1.1 (+0.46%) | 39,397 |
| 20 Dec 2017 | INR | 244.65 | 244.65 | 239.5 | 240.45 | 240.45 | -3 (-1.23%) | 48,436 |
| 19 Dec 2017 | INR | 243.5 | 246.8 | 241.35 | 243.45 | 243.45 | +3.9 (+1.63%) | 86,965 |
| 18 Dec 2017 | INR | 236 | 242.2 | 225 | 239.55 | 239.55 | +4 (+1.70%) | 117,130 |
| 15 Dec 2017 | INR | 231.6 | 238 | 229.8 | 235.55 | 235.55 | +7.85 (+3.45%) | 97,578 |
| 14 Dec 2017 | INR | 226.9 | 229.4 | 223.15 | 227.7 | 227.7 | +2.85 (+1.27%) | 45,426 |
| 13 Dec 2017 | INR | 229 | 230.5 | 223.25 | 224.85 | 224.85 | -3.75 (-1.64%) | 48,737 |
| 12 Dec 2017 | INR | 232.95 | 233 | 228.05 | 228.6 | 228.6 | -4.1 (-1.76%) | 67,816 |
| 11 Dec 2017 | INR | 228.8 | 234.05 | 228.1 | 232.7 | 232.7 | +7.3 (+3.24%) | 126,475 |
| 8 Dec 2017 | INR | 219.6 | 239.5 | 219.6 | 225.4 | 225.4 | +8.35 (+3.85%) | 641,444 |
| 7 Dec 2017 | INR | 216.3 | 220 | 215.45 | 217.05 | 217.05 | +0.35 (+0.16%) | 96,242 |
| 6 Dec 2017 | INR | 225 | 225 | 214.05 | 216.7 | 216.7 | -7.65 (-3.41%) | 88,154 |
| 5 Dec 2017 | INR | 230 | 230 | 223.5 | 224.35 | 224.35 | -4.35 (-1.90%) | 83,999 |
| 4 Dec 2017 | INR | 234.15 | 236.05 | 225.3 | 228.7 | 228.7 | -5.2 (-2.22%) | 73,247 |
| 1 Dec 2017 | INR | 250 | 250 | 232.25 | 233.9 | 233.9 | -12.8 (-5.19%) | 133,383 |
| 30 Nov 2017 | INR | 250 | 250 | 246 | 246.7 | 246.7 | -3.3 (-1.32%) | 42,550 |
| 29 Nov 2017 | INR | 253 | 253.8 | 249.15 | 250 | 250 | +1.45 (+0.58%) | 58,813 |
| 28 Nov 2017 | INR | 251.9 | 254.5 | 248.05 | 248.55 | 248.55 | -0.4 (-0.16%) | 102,694 |
| 27 Nov 2017 | INR | 252 | 252 | 247.25 | 248.95 | 248.95 | -3.15 (-1.25%) | 54,796 |
| 24 Nov 2017 | INR | 254 | 254.5 | 251.55 | 252.1 | 252.1 | -1.05 (-0.41%) | 44,838 |
| 23 Nov 2017 | INR | 253.6 | 257 | 252.1 | 253.15 | 253.15 | -0.45 (-0.18%) | 115,480 |
| 22 Nov 2017 | INR | 254 | 256 | 251.8 | 253.6 | 253.6 | +1.4 (+0.56%) | 142,738 |
| 21 Nov 2017 | INR | 244.2 | 259 | 244.2 | 252.2 | 252.2 | +6.4 (+2.60%) | 308,071 |
| 20 Nov 2017 | INR | 246.3 | 247.45 | 244.75 | 245.8 | 245.8 | -0.8 (-0.32%) | 69,787 |
| 17 Nov 2017 | INR | 246.3 | 252.75 | 245.1 | 246.6 | 246.6 | +1.1 (+0.45%) | 107,953 |
| 16 Nov 2017 | INR | 251 | 252.2 | 244.5 | 245.5 | 245.5 | -5 (-2.00%) | 76,471 |
| 15 Nov 2017 | INR | 259.25 | 265.7 | 248.6 | 250.5 | 250.5 | +2.45 (+0.99%) | 338,113 |
| 14 Nov 2017 | INR | 242.6 | 251 | 242.6 | 248.05 | 248.05 | +3.6 (+1.47%) | 82,174 |
| 13 Nov 2017 | INR | 250 | 252.45 | 243 | 244.45 | 244.45 | -4.9 (-1.97%) | 84,049 |
| 10 Nov 2017 | INR | 250 | 256.5 | 248.7 | 249.35 | 249.35 | -3.45 (-1.36%) | 66,855 |
