| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 280.5 | 291.4 | 273.1 | 286.2 | 286.2 | +7.9 (+2.84%) | 255,845 |
| 20 Dec 2017 | INR | 275.8 | 285.95 | 273.3 | 278.3 | 278.3 | +3.65 (+1.33%) | 183,526 |
| 19 Dec 2017 | INR | 274.9 | 283.1 | 271.5 | 274.65 | 274.65 | +2.4 (+0.88%) | 180,275 |
| 18 Dec 2017 | INR | 251.9 | 278 | 229.4 | 272.25 | 272.25 | +20.35 (+8.08%) | 309,992 |
| 15 Dec 2017 | INR | 254.6 | 257.65 | 251.25 | 251.9 | 251.9 | +2.4 (+0.96%) | 54,372 |
| 14 Dec 2017 | INR | 253 | 254.3 | 245.25 | 249.5 | 249.5 | -1.65 (-0.66%) | 90,948 |
| 13 Dec 2017 | INR | 259.8 | 265.6 | 250 | 251.15 | 251.15 | -8.65 (-3.33%) | 126,329 |
| 12 Dec 2017 | INR | 268.2 | 268.85 | 257.5 | 259.8 | 259.8 | -8.95 (-3.33%) | 102,681 |
| 11 Dec 2017 | INR | 260 | 272.9 | 259 | 268.75 | 268.75 | +12 (+4.67%) | 290,062 |
| 8 Dec 2017 | INR | 244.95 | 259.2 | 243.45 | 256.75 | 256.75 | +13.9 (+5.72%) | 292,482 |
| 7 Dec 2017 | INR | 237.3 | 245.65 | 237.3 | 242.85 | 242.85 | +4.35 (+1.82%) | 93,559 |
| 6 Dec 2017 | INR | 243.9 | 249.4 | 237 | 238.5 | 238.5 | -6.4 (-2.61%) | 167,887 |
| 5 Dec 2017 | INR | 228.15 | 249.5 | 228.15 | 244.9 | 244.9 | +15.7 (+6.85%) | 517,093 |
| 4 Dec 2017 | INR | 230 | 233.5 | 224.6 | 229.2 | 229.2 | -0.65 (-0.28%) | 51,583 |
| 1 Dec 2017 | INR | 226.55 | 237.6 | 226.55 | 229.85 | 229.85 | +3.95 (+1.75%) | 104,421 |
| 30 Nov 2017 | INR | 223.75 | 227.55 | 223.75 | 225.9 | 225.9 | +0.75 (+0.33%) | 44,165 |
| 29 Nov 2017 | INR | 223.45 | 228.3 | 222.5 | 225.15 | 225.15 | +1.7 (+0.76%) | 64,923 |
| 28 Nov 2017 | INR | 221.35 | 228 | 221.35 | 223.45 | 223.45 | +2.3 (+1.04%) | 41,666 |
| 27 Nov 2017 | INR | 225.4 | 226.05 | 220.1 | 221.15 | 221.15 | -4.25 (-1.89%) | 22,309 |
| 24 Nov 2017 | INR | 231.5 | 234.15 | 223.05 | 225.4 | 225.4 | -5.85 (-2.53%) | 67,421 |
| 23 Nov 2017 | INR | 223 | 234.35 | 221.7 | 231.25 | 231.25 | +8.95 (+4.03%) | 118,866 |
| 22 Nov 2017 | INR | 224.9 | 226 | 221.2 | 222.3 | 222.3 | -0.5 (-0.22%) | 28,057 |
| 21 Nov 2017 | INR | 220.6 | 229.8 | 218.95 | 222.8 | 222.8 | +4.4 (+2.01%) | 96,387 |
| 20 Nov 2017 | INR | 218.5 | 222.2 | 215.75 | 218.4 | 218.4 | +1.25 (+0.58%) | 55,168 |
| 17 Nov 2017 | INR | 225.9 | 225.9 | 215.1 | 217.15 | 217.15 | -6.2 (-2.78%) | 70,891 |
| 16 Nov 2017 | INR | 219.8 | 226.85 | 218.25 | 223.35 | 223.35 | +5.3 (+2.43%) | 129,477 |
| 15 Nov 2017 | INR | 218 | 222.9 | 213.8 | 218.05 | 218.05 | +1.55 (+0.72%) | 125,071 |
| 14 Nov 2017 | INR | 210.4 | 226 | 208 | 216.5 | 216.5 | +8.1 (+3.89%) | 320,580 |
| 13 Nov 2017 | INR | 209 | 216.65 | 206 | 208.4 | 208.4 | +11.5 (+5.84%) | 200,095 |
| 10 Nov 2017 | INR | 189.25 | 204.4 | 188 | 196.9 | 196.9 | +7.75 (+4.10%) | 60,641 |
