| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 264.4 | 271.85 | 260.75 | 261.7 | 65.425 | +2.1 (+0.81%) | 241,729 |
| 20 Dec 2017 | INR | 252 | 276.1 | 243.35 | 259.6 | 64.9 | +14.95 (+6.11%) | 1,180,398 |
| 19 Dec 2017 | INR | 245.9 | 248.35 | 238.1 | 244.65 | 61.1625 | 0.0 (0.0%) | 193,908 |
| 18 Dec 2017 | INR | 227.6 | 245.95 | 215 | 244.65 | 61.1625 | +6.75 (+2.84%) | 28,147 |
| 15 Dec 2017 | INR | 237.6 | 239.75 | 232.2 | 237.9 | 59.475 | +2.95 (+1.26%) | 20,007 |
| 14 Dec 2017 | INR | 233.5 | 238 | 229.95 | 234.95 | 58.7375 | +1.65 (+0.71%) | 29,897 |
| 13 Dec 2017 | INR | 243.1 | 243.1 | 232.6 | 233.3 | 58.325 | -8.75 (-3.61%) | 10,373 |
| 12 Dec 2017 | INR | 240.7 | 249.25 | 240 | 242.05 | 60.5125 | +2.3 (+0.96%) | 31,733 |
| 11 Dec 2017 | INR | 238.1 | 242.8 | 234.45 | 239.75 | 59.9375 | +3.9 (+1.65%) | 6,441 |
| 8 Dec 2017 | INR | 236.1 | 237.55 | 232 | 235.85 | 58.9625 | +0.95 (+0.40%) | 17,097 |
| 7 Dec 2017 | INR | 231.4 | 236 | 230.7 | 234.9 | 58.725 | +6.25 (+2.73%) | 19,128 |
| 6 Dec 2017 | INR | 234 | 234 | 220.3 | 228.65 | 57.1625 | -2.35 (-1.02%) | 223,186 |
| 5 Dec 2017 | INR | 234 | 234.7 | 229.8 | 231 | 57.75 | -2.65 (-1.13%) | 10,626 |
| 4 Dec 2017 | INR | 240 | 240 | 231.6 | 233.65 | 58.4125 | -4.7 (-1.97%) | 6,446 |
| 1 Dec 2017 | INR | 235.95 | 244.15 | 235.95 | 238.35 | 59.5875 | +0.45 (+0.19%) | 13,960 |
| 30 Nov 2017 | INR | 240 | 241.75 | 237 | 237.9 | 59.475 | -1.85 (-0.77%) | 11,376 |
| 29 Nov 2017 | INR | 243.75 | 244.55 | 239.2 | 239.75 | 59.9375 | -1.9 (-0.79%) | 23,049 |
| 28 Nov 2017 | INR | 243.6 | 245.9 | 241.2 | 241.65 | 60.4125 | -2.6 (-1.06%) | 16,796 |
| 27 Nov 2017 | INR | 247 | 247.25 | 243.5 | 244.25 | 61.0625 | -2.4 (-0.97%) | 18,456 |
| 24 Nov 2017 | INR | 245.55 | 247.6 | 243 | 246.65 | 61.6625 | -0.95 (-0.38%) | 25,526 |
| 23 Nov 2017 | INR | 243 | 249 | 240.95 | 247.6 | 61.9 | +5.9 (+2.44%) | 35,035 |
| 22 Nov 2017 | INR | 243.65 | 246.55 | 240 | 241.7 | 60.425 | -2.55 (-1.04%) | 20,792 |
| 21 Nov 2017 | INR | 244.35 | 249.3 | 243.5 | 244.25 | 61.0625 | -0.6 (-0.25%) | 19,011 |
| 20 Nov 2017 | INR | 245.1 | 246.1 | 243.2 | 244.85 | 61.2125 | -0.1 (-0.04%) | 22,768 |
| 17 Nov 2017 | INR | 249.5 | 249.5 | 242.05 | 244.95 | 61.2375 | -0.75 (-0.31%) | 15,170 |
| 16 Nov 2017 | INR | 242.1 | 246.5 | 239.75 | 245.7 | 61.425 | +6.3 (+2.63%) | 39,448 |
| 15 Nov 2017 | INR | 244.45 | 248.7 | 238.8 | 239.4 | 59.85 | -7.7 (-3.12%) | 33,050 |
| 14 Nov 2017 | INR | 245.8 | 251.25 | 238.25 | 247.1 | 61.775 | +0.9 (+0.37%) | 32,680 |
| 13 Nov 2017 | INR | 256.15 | 257.25 | 244.05 | 246.2 | 61.55 | -9.85 (-3.85%) | 29,036 |
| 10 Nov 2017 | INR | 269.7 | 273.7 | 253.2 | 256.05 | 64.0125 | -12.3 (-4.58%) | 91,645 |
