| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 307 | 313.8 | 292.5 | 300.9 | 300.9 | -3.25 (-1.07%) | 28,248 |
| 20 Dec 2017 | INR | 288.3 | 323 | 284.9 | 304.15 | 304.15 | +25.35 (+9.09%) | 156,273 |
| 19 Dec 2017 | INR | 242.45 | 278.8 | 240.05 | 278.8 | 278.8 | +46.45 (+19.99%) | 66,482 |
| 18 Dec 2017 | INR | 235 | 238.95 | 231.45 | 232.35 | 232.35 | -1.6 (-0.68%) | 473 |
| 15 Dec 2017 | INR | 234.25 | 237 | 232 | 233.95 | 233.95 | -0.15 (-0.06%) | 1,324 |
| 14 Dec 2017 | INR | 240.4 | 240.6 | 233 | 234.1 | 234.1 | -5.2 (-2.17%) | 5,344 |
| 13 Dec 2017 | INR | 243.6 | 244.05 | 238 | 239.3 | 239.3 | -2.3 (-0.95%) | 1,056 |
| 12 Dec 2017 | INR | 244 | 245 | 241 | 241.6 | 241.6 | -0.25 (-0.10%) | 2,207 |
| 11 Dec 2017 | INR | 244.45 | 247 | 240.1 | 241.85 | 241.85 | -0.45 (-0.19%) | 5,466 |
| 8 Dec 2017 | INR | 242 | 243.1 | 241.05 | 242.3 | 242.3 | 0.0 (0.0%) | 4,217 |
| 7 Dec 2017 | INR | 244.85 | 245 | 241.8 | 242.3 | 242.3 | -0.75 (-0.31%) | 7,211 |
| 6 Dec 2017 | INR | 243.45 | 243.7 | 242.1 | 243.05 | 243.05 | +1.3 (+0.54%) | 1,271 |
| 5 Dec 2017 | INR | 245.45 | 246.95 | 241 | 241.75 | 241.75 | -5.1 (-2.07%) | 3,953 |
| 4 Dec 2017 | INR | 243.5 | 251.55 | 242.95 | 246.85 | 246.85 | +1.95 (+0.80%) | 3,850 |
| 1 Dec 2017 | INR | 245.5 | 251.05 | 243 | 244.9 | 244.9 | +0.6 (+0.25%) | 13,158 |
| 30 Nov 2017 | INR | 244 | 246.9 | 241.9 | 244.3 | 244.3 | -0.5 (-0.20%) | 3,295 |
| 29 Nov 2017 | INR | 248.4 | 249.5 | 240.05 | 244.8 | 244.8 | -3.35 (-1.35%) | 934 |
| 28 Nov 2017 | INR | 250.9 | 250.9 | 247.35 | 248.15 | 248.15 | -1.8 (-0.72%) | 1,064 |
| 27 Nov 2017 | INR | 248 | 254 | 246.95 | 249.95 | 249.95 | +4.55 (+1.85%) | 2,580 |
| 24 Nov 2017 | INR | 245 | 248.9 | 243.55 | 245.4 | 245.4 | -0.35 (-0.14%) | 7,218 |
| 23 Nov 2017 | INR | 250.15 | 250.2 | 244.05 | 245.75 | 245.75 | -9.75 (-3.82%) | 4,617 |
| 22 Nov 2017 | INR | 254.95 | 262.75 | 250.75 | 255.5 | 255.5 | +1.85 (+0.73%) | 7,922 |
| 21 Nov 2017 | INR | 249.5 | 256.75 | 248.35 | 253.65 | 253.65 | +3.8 (+1.52%) | 5,292 |
| 20 Nov 2017 | INR | 254.25 | 256.9 | 247.3 | 249.85 | 249.85 | -3.95 (-1.56%) | 4,930 |
| 17 Nov 2017 | INR | 257 | 259.9 | 253.1 | 253.8 | 253.8 | +0.5 (+0.20%) | 7,490 |
| 16 Nov 2017 | INR | 248 | 254 | 248 | 253.3 | 253.3 | +6.65 (+2.70%) | 4,575 |
| 15 Nov 2017 | INR | 263.2 | 264.5 | 243.25 | 246.65 | 246.65 | -12.95 (-4.99%) | 20,884 |
| 14 Nov 2017 | INR | 250.5 | 267.6 | 250 | 259.6 | 259.6 | +7.3 (+2.89%) | 6,056 |
| 13 Nov 2017 | INR | 255 | 258.15 | 252 | 252.3 | 252.3 | -4.5 (-1.75%) | 5,541 |
| 10 Nov 2017 | INR | 256.25 | 261.75 | 254.2 | 256.8 | 256.8 | +0.7 (+0.27%) | 9,285 |
