| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | INR | 185 | 185.05 | 185 | 185 | 9.25 | -9 (-4.64%) | 110 |
| 13 Dec 2017 | INR | 204 | 204 | 194 | 194 | 9.7 | -10 (-4.90%) | 331 |
| 12 Dec 2017 | INR | 203.35 | 214 | 203.35 | 204 | 10.2 | -10 (-4.67%) | 158 |
| 11 Dec 2017 | INR | 214 | 214 | 214 | 214 | 10.7 | 0.0 (0.0%) | 0 |
| 8 Dec 2017 | INR | 214 | 214 | 214 | 214 | 10.7 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | INR | 214 | 214 | 214 | 214 | 10.7 | 0.0 (0.0%) | 0 |
| 6 Dec 2017 | INR | 225 | 225 | 214 | 214 | 10.7 | -11 (-4.89%) | 6 |
| 5 Dec 2017 | INR | 225 | 225 | 225 | 225 | 11.25 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | INR | 237 | 237 | 220 | 225 | 11.25 | -3.95 (-1.73%) | 45 |
| 1 Dec 2017 | INR | 252 | 252 | 228.95 | 228.95 | 11.4475 | -12.05 (-5%) | 119 |
| 30 Nov 2017 | INR | 255 | 255 | 241 | 241 | 12.05 | -12.55 (-4.95%) | 25 |
| 29 Nov 2017 | INR | 253.55 | 253.55 | 241.5 | 253.55 | 12.6775 | +12.05 (+4.99%) | 62 |
| 28 Nov 2017 | INR | 230 | 241.5 | 230 | 241.5 | 12.075 | +11.5 (+5%) | 20 |
| 27 Nov 2017 | INR | 211 | 230 | 211 | 230 | 11.5 | +10.9 (+4.97%) | 329 |
| 24 Nov 2017 | INR | 219.2 | 219.2 | 219.1 | 219.1 | 10.955 | -11.5 (-4.99%) | 50 |
| 23 Nov 2017 | INR | 230.6 | 230.6 | 230.6 | 230.6 | 11.53 | -12.1 (-4.99%) | 265 |
| 22 Nov 2017 | INR | 242.7 | 242.7 | 242.7 | 242.7 | 12.135 | +0.3 (+0.12%) | 64 |
| 21 Nov 2017 | INR | 242.4 | 242.4 | 242.4 | 242.4 | 12.12 | 0.0 (0.0%) | 0 |
| 20 Nov 2017 | INR | 242.45 | 267.85 | 242.4 | 242.4 | 12.12 | -12.75 (-5.00%) | 567 |
| 17 Nov 2017 | INR | 255.15 | 255.15 | 255.15 | 255.15 | 12.7575 | -13.4 (-4.99%) | 201 |
| 16 Nov 2017 | INR | 268.55 | 270 | 268.55 | 268.55 | 13.4275 | -14.1 (-4.99%) | 278 |
| 15 Nov 2017 | INR | 288.2 | 288.2 | 275 | 282.65 | 14.1325 | -3.35 (-1.17%) | 123 |
| 14 Nov 2017 | INR | 288.15 | 288.15 | 285 | 286 | 14.3 | +5.85 (+2.09%) | 160 |
| 13 Nov 2017 | INR | 288.1 | 288.1 | 275 | 280.15 | 14.0075 | -3.15 (-1.11%) | 379 |
| 10 Nov 2017 | INR | 288.1 | 288.1 | 274 | 283.3 | 14.165 | -4.9 (-1.70%) | 337 |
| 9 Nov 2017 | INR | 270.1 | 288.2 | 270.1 | 288.2 | 14.41 | +3.9 (+1.37%) | 1,017 |
| 8 Nov 2017 | INR | 272 | 284.3 | 272 | 284.3 | 14.215 | +13.5 (+4.99%) | 178 |
| 7 Nov 2017 | INR | 259 | 270.8 | 259 | 270.8 | 13.54 | +12.85 (+4.98%) | 920 |
| 6 Nov 2017 | INR | 248.95 | 260.75 | 248.95 | 257.95 | 12.8975 | +9.5 (+3.82%) | 983 |
| 3 Nov 2017 | INR | 237.3 | 249.95 | 237.3 | 248.45 | 12.4225 | -1.3 (-0.52%) | 1,251 |
