| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 294 | 302.65 | 293.9 | 297.25 | 297.25 | +4.4 (+1.50%) | 173,912 |
| 20 Dec 2017 | INR | 299 | 302 | 290.35 | 292.85 | 292.85 | -6.7 (-2.24%) | 164,452 |
| 19 Dec 2017 | INR | 298.6 | 305.45 | 297.6 | 299.55 | 299.55 | +3.95 (+1.34%) | 218,463 |
| 18 Dec 2017 | INR | 286.15 | 312.75 | 269.3 | 295.6 | 295.6 | +2.3 (+0.78%) | 822,791 |
| 15 Dec 2017 | INR | 273.8 | 296 | 272.95 | 293.3 | 293.3 | +22.1 (+8.15%) | 664,702 |
| 14 Dec 2017 | INR | 272 | 278.35 | 266.1 | 271.2 | 271.2 | +0.35 (+0.13%) | 202,583 |
| 13 Dec 2017 | INR | 261 | 281.25 | 260.15 | 270.85 | 270.85 | +10.7 (+4.11%) | 708,738 |
| 12 Dec 2017 | INR | 268.4 | 268.4 | 256.6 | 260.15 | 260.15 | -8.25 (-3.07%) | 292,782 |
| 11 Dec 2017 | INR | 250.95 | 273 | 246 | 268.4 | 268.4 | +24.05 (+9.84%) | 613,591 |
| 8 Dec 2017 | INR | 250 | 251.95 | 243.6 | 244.35 | 244.35 | -3.15 (-1.27%) | 74,340 |
| 7 Dec 2017 | INR | 247.9 | 249.75 | 245.95 | 247.5 | 247.5 | +2.8 (+1.14%) | 57,931 |
| 6 Dec 2017 | INR | 245.05 | 251.75 | 244.05 | 244.7 | 244.7 | -0.5 (-0.20%) | 71,674 |
| 5 Dec 2017 | INR | 245.5 | 254.65 | 244.2 | 245.2 | 245.2 | +3.45 (+1.43%) | 187,869 |
| 4 Dec 2017 | INR | 243.95 | 249.35 | 240.6 | 241.75 | 241.75 | -0.2 (-0.08%) | 92,727 |
| 1 Dec 2017 | INR | 242.25 | 250.95 | 241 | 241.95 | 241.95 | +0.6 (+0.25%) | 265,690 |
| 30 Nov 2017 | INR | 237.15 | 245.4 | 235 | 241.35 | 241.35 | +3.45 (+1.45%) | 103,128 |
| 29 Nov 2017 | INR | 235.6 | 239.5 | 235.6 | 237.9 | 237.9 | +0.95 (+0.40%) | 62,501 |
| 28 Nov 2017 | INR | 237.25 | 241.95 | 236.35 | 236.95 | 236.95 | -0.3 (-0.13%) | 63,308 |
| 27 Nov 2017 | INR | 237.3 | 239 | 236.7 | 237.25 | 237.25 | -3.8 (-1.58%) | 71,029 |
| 24 Nov 2017 | INR | 241.3 | 242.45 | 239 | 241.05 | 241.05 | +0.3 (+0.12%) | 51,887 |
| 23 Nov 2017 | INR | 241.4 | 245 | 238.3 | 240.75 | 240.75 | -0.6 (-0.25%) | 72,118 |
| 22 Nov 2017 | INR | 237.4 | 246 | 237.4 | 241.35 | 241.35 | +4.35 (+1.84%) | 122,940 |
| 21 Nov 2017 | INR | 233.5 | 239.9 | 233.5 | 237 | 237 | +2.15 (+0.92%) | 109,289 |
| 20 Nov 2017 | INR | 234.9 | 237.65 | 232 | 234.85 | 234.85 | +0.4 (+0.17%) | 78,664 |
| 17 Nov 2017 | INR | 235 | 242.55 | 233.9 | 234.45 | 234.45 | -3.4 (-1.43%) | 104,253 |
| 16 Nov 2017 | INR | 235.9 | 242 | 234.15 | 237.85 | 237.85 | +4.3 (+1.84%) | 84,767 |
| 15 Nov 2017 | INR | 243 | 243 | 231.8 | 233.55 | 233.55 | -8.9 (-3.67%) | 67,612 |
| 14 Nov 2017 | INR | 250 | 250 | 240.3 | 242.45 | 242.45 | -1.5 (-0.61%) | 33,354 |
| 13 Nov 2017 | INR | 250.75 | 253.5 | 242.1 | 243.95 | 243.95 | -5.5 (-2.20%) | 55,306 |
| 10 Nov 2017 | INR | 253.5 | 253.8 | 248 | 249.45 | 249.45 | -4.95 (-1.95%) | 55,615 |
