| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 283.85 | 293.95 | 283.3 | 289.95 | 14.4975 | +7.15 (+2.53%) | 3,804 |
| 20 Dec 2017 | INR | 284.4 | 285 | 282.1 | 282.8 | 14.14 | -0.45 (-0.16%) | 2,420 |
| 19 Dec 2017 | INR | 286.95 | 286.95 | 282.7 | 283.25 | 14.1625 | +1.05 (+0.37%) | 3,466 |
| 18 Dec 2017 | INR | 272.2 | 284 | 272 | 282.2 | 14.11 | +1.55 (+0.55%) | 4,413 |
| 15 Dec 2017 | INR | 284.9 | 289 | 279.15 | 280.65 | 14.0325 | +1.25 (+0.45%) | 3,366 |
| 14 Dec 2017 | INR | 289 | 289.9 | 277.2 | 279.4 | 13.97 | -4.8 (-1.69%) | 3,992 |
| 13 Dec 2017 | INR | 281 | 296.2 | 281 | 284.2 | 14.21 | +0.75 (+0.26%) | 11,974 |
| 12 Dec 2017 | INR | 283.95 | 290 | 280.7 | 283.45 | 14.1725 | +1.8 (+0.64%) | 9,628 |
| 11 Dec 2017 | INR | 278 | 284.8 | 277.6 | 281.65 | 14.0825 | +5.85 (+2.12%) | 8,564 |
| 8 Dec 2017 | INR | 276.45 | 278.3 | 271.1 | 275.8 | 13.79 | +3.35 (+1.23%) | 5,780 |
| 7 Dec 2017 | INR | 269.95 | 273 | 267 | 272.45 | 13.6225 | +3.95 (+1.47%) | 1,983 |
| 6 Dec 2017 | INR | 267 | 273 | 267 | 268.5 | 13.425 | +1.45 (+0.54%) | 2,856 |
| 5 Dec 2017 | INR | 275.5 | 275.5 | 265.1 | 267.05 | 13.3525 | -5.95 (-2.18%) | 7,435 |
| 4 Dec 2017 | INR | 272.2 | 281.8 | 269.85 | 273 | 13.65 | -4.2 (-1.52%) | 3,733 |
| 1 Dec 2017 | INR | 282.2 | 284.9 | 275.6 | 277.2 | 13.86 | -1.45 (-0.52%) | 16,410 |
| 30 Nov 2017 | INR | 277.15 | 282.8 | 270 | 278.65 | 13.9325 | +1.05 (+0.38%) | 9,537 |
| 29 Nov 2017 | INR | 280.75 | 282.4 | 276.3 | 277.6 | 13.88 | -2.35 (-0.84%) | 11,367 |
| 28 Nov 2017 | INR | 282 | 287 | 274 | 279.95 | 13.9975 | -1.55 (-0.55%) | 5,710 |
| 27 Nov 2017 | INR | 282 | 287.2 | 277.3 | 281.5 | 14.075 | -3.1 (-1.09%) | 3,892 |
| 24 Nov 2017 | INR | 289.3 | 294 | 283.9 | 284.6 | 14.23 | +0.05 (+0.02%) | 12,335 |
| 23 Nov 2017 | INR | 270 | 288.45 | 270 | 284.55 | 14.2275 | +15.25 (+5.66%) | 25,261 |
| 22 Nov 2017 | INR | 272 | 275.7 | 269 | 269.3 | 13.465 | -3.7 (-1.36%) | 3,592 |
| 21 Nov 2017 | INR | 274 | 280.7 | 270 | 273 | 13.65 | +3.4 (+1.26%) | 8,895 |
| 20 Nov 2017 | INR | 274.05 | 274.65 | 267.1 | 269.6 | 13.48 | -0.75 (-0.28%) | 4,725 |
| 17 Nov 2017 | INR | 275 | 276.05 | 270 | 270.35 | 13.5175 | -2.9 (-1.06%) | 7,069 |
| 16 Nov 2017 | INR | 271 | 276.75 | 266 | 273.25 | 13.6625 | +3.45 (+1.28%) | 8,503 |
| 15 Nov 2017 | INR | 284.8 | 291.95 | 266 | 269.8 | 13.49 | -15.6 (-5.47%) | 41,571 |
| 14 Nov 2017 | INR | 296.3 | 309 | 276.55 | 285.4 | 14.27 | -10.8 (-3.65%) | 31,422 |
| 13 Nov 2017 | INR | 294.35 | 297.7 | 288.65 | 296.2 | 14.81 | +4.55 (+1.56%) | 13,381 |
| 10 Nov 2017 | INR | 293 | 294 | 290 | 291.65 | 14.5825 | -0.7 (-0.24%) | 4,439 |
