| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 253 | 255.9 | 251.1 | 251.8 | 251.8 | +2 (+0.80%) | 100,186 |
| 20 Dec 2017 | INR | 251.55 | 257.6 | 247 | 249.8 | 249.8 | +5.45 (+2.23%) | 285,104 |
| 19 Dec 2017 | INR | 228.75 | 248.8 | 228.75 | 244.35 | 244.35 | +17.95 (+7.93%) | 396,708 |
| 18 Dec 2017 | INR | 227 | 233.05 | 216.25 | 226.4 | 226.4 | -1.15 (-0.51%) | 51,397 |
| 15 Dec 2017 | INR | 232 | 237 | 225 | 227.55 | 227.55 | +8.2 (+3.74%) | 172,089 |
| 14 Dec 2017 | INR | 224 | 224.75 | 215.5 | 219.35 | 219.35 | -1.05 (-0.48%) | 144,734 |
| 13 Dec 2017 | INR | 234.1 | 235.4 | 217.95 | 220.4 | 220.4 | -12.7 (-5.45%) | 333,165 |
| 12 Dec 2017 | INR | 223.2 | 242 | 222.5 | 233.1 | 233.1 | +9.15 (+4.09%) | 184,223 |
| 11 Dec 2017 | INR | 221.1 | 226.95 | 220.05 | 223.95 | 223.95 | +4.85 (+2.21%) | 26,775 |
| 8 Dec 2017 | INR | 216 | 224 | 216 | 219.1 | 219.1 | +3.4 (+1.58%) | 27,156 |
| 7 Dec 2017 | INR | 213.45 | 216 | 212.6 | 215.7 | 215.7 | +4.65 (+2.20%) | 5,849 |
| 6 Dec 2017 | INR | 213.9 | 216.95 | 210.35 | 211.05 | 211.05 | -4.05 (-1.88%) | 9,453 |
| 5 Dec 2017 | INR | 215.2 | 216.75 | 213.6 | 215.1 | 215.1 | -1.05 (-0.49%) | 10,930 |
| 4 Dec 2017 | INR | 218 | 218.45 | 214.55 | 216.15 | 216.15 | +0.05 (+0.02%) | 15,039 |
| 1 Dec 2017 | INR | 222.7 | 224 | 215 | 216.1 | 216.1 | -4.05 (-1.84%) | 14,967 |
| 30 Nov 2017 | INR | 218.5 | 225.95 | 216.3 | 220.15 | 220.15 | +5.5 (+2.56%) | 66,577 |
| 29 Nov 2017 | INR | 216.55 | 217 | 213 | 214.65 | 214.65 | +0.25 (+0.12%) | 11,851 |
| 28 Nov 2017 | INR | 214.5 | 219.5 | 213.3 | 214.4 | 214.4 | -0.05 (-0.02%) | 85,332 |
| 27 Nov 2017 | INR | 214.8 | 219.7 | 213.35 | 214.45 | 214.45 | -0.4 (-0.19%) | 6,400 |
| 24 Nov 2017 | INR | 215.7 | 221.5 | 213 | 214.85 | 214.85 | +1.55 (+0.73%) | 25,674 |
| 23 Nov 2017 | INR | 216.55 | 221 | 211.25 | 213.3 | 213.3 | -3.75 (-1.73%) | 24,773 |
| 22 Nov 2017 | INR | 218.75 | 221.05 | 215.1 | 217.05 | 217.05 | -2.05 (-0.94%) | 9,114 |
| 21 Nov 2017 | INR | 216.35 | 224.35 | 216.35 | 219.1 | 219.1 | +4.4 (+2.05%) | 47,584 |
| 20 Nov 2017 | INR | 216.95 | 219.25 | 213 | 214.7 | 214.7 | -1.6 (-0.74%) | 30,242 |
| 17 Nov 2017 | INR | 219.4 | 222 | 215.55 | 216.3 | 216.3 | -2.8 (-1.28%) | 19,691 |
| 16 Nov 2017 | INR | 221.55 | 221.55 | 217.3 | 219.1 | 219.1 | -1.3 (-0.59%) | 13,171 |
| 15 Nov 2017 | INR | 220.8 | 223.9 | 213.35 | 220.4 | 220.4 | -0.05 (-0.02%) | 40,732 |
| 14 Nov 2017 | INR | 223.5 | 224.7 | 218.3 | 220.45 | 220.45 | -2.5 (-1.12%) | 34,142 |
| 13 Nov 2017 | INR | 225 | 231 | 215.75 | 222.95 | 222.95 | +3.65 (+1.66%) | 183,898 |
| 10 Nov 2017 | INR | 214.7 | 227 | 212 | 219.3 | 219.3 | +3.3 (+1.53%) | 166,059 |
