| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 274.1 | 278 | 268.25 | 272.3 | 272.3 | +0.45 (+0.17%) | 24,937 |
| 20 Dec 2017 | INR | 260.05 | 276.5 | 260.05 | 271.85 | 271.85 | +12 (+4.62%) | 93,029 |
| 19 Dec 2017 | INR | 261.6 | 268.5 | 258.5 | 259.85 | 259.85 | -1 (-0.38%) | 37,660 |
| 18 Dec 2017 | INR | 255.8 | 266 | 252 | 260.85 | 260.85 | +2.1 (+0.81%) | 27,827 |
| 15 Dec 2017 | INR | 259.1 | 263.55 | 258 | 258.75 | 258.75 | 0.0 (0.0%) | 12,241 |
| 14 Dec 2017 | INR | 260.3 | 265 | 255.9 | 258.75 | 258.75 | +2.35 (+0.92%) | 28,146 |
| 13 Dec 2017 | INR | 265.95 | 265.95 | 254.1 | 256.4 | 256.4 | -3.95 (-1.52%) | 18,610 |
| 12 Dec 2017 | INR | 262 | 265.95 | 256.5 | 260.35 | 260.35 | -1.4 (-0.53%) | 1,267,173 |
| 11 Dec 2017 | INR | 272 | 272 | 260 | 261.75 | 261.75 | -7.85 (-2.91%) | 39,686 |
| 8 Dec 2017 | INR | 271 | 273.2 | 263 | 269.6 | 269.6 | -0.2 (-0.07%) | 48,407 |
| 7 Dec 2017 | INR | 270.25 | 276.35 | 267.1 | 269.8 | 269.8 | -3.5 (-1.28%) | 23,640 |
| 6 Dec 2017 | INR | 271.3 | 279.1 | 270.1 | 273.3 | 273.3 | +0.4 (+0.15%) | 518,535 |
| 5 Dec 2017 | INR | 270 | 280.4 | 266.75 | 272.9 | 272.9 | +2 (+0.74%) | 74,340 |
| 4 Dec 2017 | INR | 271.9 | 275 | 258.2 | 270.9 | 270.9 | +3 (+1.12%) | 43,771 |
| 1 Dec 2017 | INR | 266.95 | 272 | 264.25 | 267.9 | 267.9 | +3.25 (+1.23%) | 52,301 |
| 30 Nov 2017 | INR | 263.55 | 271.7 | 260.65 | 264.65 | 264.65 | +1.25 (+0.47%) | 793,390 |
| 29 Nov 2017 | INR | 254.15 | 275 | 252 | 263.4 | 263.4 | +10.15 (+4.01%) | 135,025 |
| 28 Nov 2017 | INR | 262 | 263.7 | 252 | 253.25 | 253.25 | -8.9 (-3.40%) | 71,892 |
| 27 Nov 2017 | INR | 263.5 | 275.8 | 256.55 | 262.15 | 262.15 | -0.45 (-0.17%) | 170,887 |
| 24 Nov 2017 | INR | 252 | 292.05 | 252 | 262.6 | 262.6 | +15 (+6.06%) | 635,725 |
| 23 Nov 2017 | INR | 243.05 | 249.8 | 241.95 | 247.6 | 247.6 | +4.6 (+1.89%) | 55,390 |
| 22 Nov 2017 | INR | 245.25 | 246.1 | 240 | 243 | 243 | -0.6 (-0.25%) | 287,293 |
| 21 Nov 2017 | INR | 247.15 | 247.75 | 242.3 | 243.6 | 243.6 | -1.65 (-0.67%) | 37,029 |
| 20 Nov 2017 | INR | 244.1 | 249.7 | 243.95 | 245.25 | 245.25 | +1.45 (+0.59%) | 435,868 |
| 17 Nov 2017 | INR | 243 | 252.7 | 240.5 | 243.8 | 243.8 | +1.35 (+0.56%) | 44,320 |
| 16 Nov 2017 | INR | 242 | 249.9 | 241.1 | 242.45 | 242.45 | +1.95 (+0.81%) | 44,927 |
| 15 Nov 2017 | INR | 249 | 249 | 238 | 240.5 | 240.5 | -7.3 (-2.95%) | 129,262 |
| 14 Nov 2017 | INR | 249.5 | 251.65 | 238.15 | 247.8 | 247.8 | +4.45 (+1.83%) | 141,081 |
| 13 Nov 2017 | INR | 252 | 258.9 | 240.95 | 243.35 | 243.35 | -6.85 (-2.74%) | 83,293 |
| 10 Nov 2017 | INR | 241.8 | 251.85 | 240.7 | 250.2 | 250.2 | +10.5 (+4.38%) | 1,260,230 |
