| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 252.95 | 257.4 | 248.4 | 250.6 | 250.6 | -1.35 (-0.54%) | 20,391 |
| 21 Dec 2017 | INR | 258 | 258 | 240 | 251.95 | 251.95 | +3.65 (+1.47%) | 67,856 |
| 20 Dec 2017 | INR | 241 | 248.3 | 237.1 | 248.3 | 248.3 | +11.8 (+4.99%) | 60,121 |
| 19 Dec 2017 | INR | 226.9 | 236.5 | 226.9 | 236.5 | 236.5 | +11.25 (+4.99%) | 40,588 |
| 18 Dec 2017 | INR | 223 | 232.5 | 214 | 225.25 | 225.25 | +3.25 (+1.46%) | 24,223 |
| 15 Dec 2017 | INR | 228.6 | 229.95 | 221.2 | 222 | 222 | -3 (-1.33%) | 28,114 |
| 14 Dec 2017 | INR | 232 | 232 | 220 | 225 | 225 | -1.9 (-0.84%) | 22,496 |
| 13 Dec 2017 | INR | 234.7 | 234.7 | 224 | 226.9 | 226.9 | -3.4 (-1.48%) | 11,459 |
| 12 Dec 2017 | INR | 235 | 235.5 | 228.05 | 230.3 | 230.3 | -0.95 (-0.41%) | 16,005 |
| 11 Dec 2017 | INR | 229 | 236.6 | 223 | 231.25 | 231.25 | +5.9 (+2.62%) | 35,671 |
| 8 Dec 2017 | INR | 225.8 | 230 | 222.1 | 225.35 | 225.35 | +1.4 (+0.63%) | 11,295 |
| 7 Dec 2017 | INR | 225 | 225.8 | 220.5 | 223.95 | 223.95 | +1.95 (+0.88%) | 19,324 |
| 6 Dec 2017 | INR | 225 | 228 | 216.5 | 222 | 222 | -1.9 (-0.85%) | 12,965 |
| 5 Dec 2017 | INR | 224.5 | 225.6 | 218.5 | 223.9 | 223.9 | +1.45 (+0.65%) | 11,312 |
| 4 Dec 2017 | INR | 235.9 | 235.9 | 216.35 | 222.45 | 222.45 | -2.8 (-1.24%) | 20,371 |
| 1 Dec 2017 | INR | 239.9 | 240.9 | 224 | 225.25 | 225.25 | -10.5 (-4.45%) | 27,442 |
| 30 Nov 2017 | INR | 233.1 | 244 | 233 | 235.75 | 235.75 | +3.05 (+1.31%) | 46,355 |
| 29 Nov 2017 | INR | 224.95 | 232.7 | 221 | 232.7 | 232.7 | +11.05 (+4.99%) | 29,836 |
| 28 Nov 2017 | INR | 221.4 | 230 | 219 | 221.65 | 221.65 | -4.5 (-1.99%) | 38,179 |
| 27 Nov 2017 | INR | 225 | 231.5 | 215.1 | 226.15 | 226.15 | +0.3 (+0.13%) | 19,279 |
| 24 Nov 2017 | INR | 231.9 | 231.9 | 223.55 | 225.85 | 225.85 | -2.8 (-1.22%) | 14,540 |
| 23 Nov 2017 | INR | 231.9 | 233 | 226 | 228.65 | 228.65 | +0.95 (+0.42%) | 17,970 |
| 22 Nov 2017 | INR | 225.5 | 234.9 | 225.5 | 227.7 | 227.7 | -3.25 (-1.41%) | 19,844 |
| 21 Nov 2017 | INR | 227.8 | 236 | 225 | 230.95 | 230.95 | +3.1 (+1.36%) | 24,456 |
| 20 Nov 2017 | INR | 225.05 | 236 | 225.05 | 227.85 | 227.85 | -2.6 (-1.13%) | 18,039 |
| 17 Nov 2017 | INR | 234 | 238.9 | 226 | 230.45 | 230.45 | -2.05 (-0.88%) | 27,773 |
| 16 Nov 2017 | INR | 246.95 | 249.5 | 227.55 | 232.5 | 232.5 | -7 (-2.92%) | 49,400 |
| 15 Nov 2017 | INR | 239.5 | 239.5 | 239.5 | 239.5 | 239.5 | +11.4 (+5.00%) | 26,891 |
| 14 Nov 2017 | INR | 235.95 | 235.95 | 225 | 228.1 | 228.1 | -7.6 (-3.22%) | 47,739 |
| 13 Nov 2017 | INR | 238 | 242.9 | 230.9 | 235.7 | 235.7 | -1.2 (-0.51%) | 129,491 |
