| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 173.48 | 175.06 | 171.23 | 171.88 | 171.88 | -1.04 (-0.60%) | 3,253,691 |
| 21 Dec 2017 | INR | 174.62 | 175.34 | 172.35 | 172.92 | 172.92 | +0.74 (+0.43%) | 8,246,409 |
| 20 Dec 2017 | INR | 167.03 | 173.45 | 166.06 | 172.18 | 172.18 | +4.96 (+2.97%) | 7,224,798 |
| 19 Dec 2017 | INR | 166.46 | 167.94 | 165.55 | 167.22 | 167.22 | +1.61 (+0.97%) | 3,495,769 |
| 18 Dec 2017 | INR | 162.01 | 167.95 | 151.53 | 165.61 | 165.61 | +1.88 (+1.15%) | 6,921,647 |
| 15 Dec 2017 | INR | 161.8 | 164.96 | 161.8 | 163.73 | 163.73 | +4 (+2.50%) | 4,499,721 |
| 14 Dec 2017 | INR | 162.46 | 162.5 | 156.48 | 159.73 | 159.73 | -1.46 (-0.91%) | 3,980,526 |
| 13 Dec 2017 | INR | 164.38 | 166.21 | 160.61 | 161.19 | 161.19 | -2.65 (-1.62%) | 2,909,068 |
| 12 Dec 2017 | INR | 168.94 | 169.13 | 163.26 | 163.84 | 163.84 | -4.82 (-2.86%) | 3,575,547 |
| 11 Dec 2017 | INR | 166.25 | 171.53 | 165.64 | 168.66 | 168.66 | +5.52 (+3.38%) | 12,499,695 |
| 8 Dec 2017 | INR | 163.48 | 165.06 | 161.48 | 163.14 | 163.14 | +0.55 (+0.34%) | 2,631,599 |
| 7 Dec 2017 | INR | 163.26 | 163.88 | 161.21 | 162.59 | 162.59 | -0.1 (-0.06%) | 2,945,696 |
| 6 Dec 2017 | INR | 159.55 | 163.6 | 159.47 | 162.69 | 162.69 | +2.01 (+1.25%) | 4,599,526 |
| 5 Dec 2017 | INR | 161.29 | 162.5 | 158.26 | 160.68 | 160.68 | -0.82 (-0.51%) | 2,345,381 |
| 4 Dec 2017 | INR | 167.03 | 167.03 | 160.68 | 161.5 | 161.5 | -3.56 (-2.16%) | 1,880,017 |
| 1 Dec 2017 | INR | 165.45 | 169.51 | 164.17 | 165.06 | 165.06 | -0.39 (-0.24%) | 3,483,738 |
| 30 Nov 2017 | INR | 167.42 | 167.59 | 164.77 | 165.45 | 165.45 | -3.15 (-1.87%) | 3,063,788 |
| 29 Nov 2017 | INR | 168.94 | 172.27 | 167.27 | 168.6 | 168.6 | -0.43 (-0.25%) | 6,695,829 |
| 28 Nov 2017 | INR | 164.77 | 170.08 | 163.45 | 169.03 | 169.03 | +2.78 (+1.67%) | 4,365,575 |
| 27 Nov 2017 | INR | 164.77 | 167.01 | 163.39 | 166.25 | 166.25 | +1.8 (+1.09%) | 2,608,816 |
| 24 Nov 2017 | INR | 165.83 | 165.83 | 163.45 | 164.45 | 164.45 | -0.59 (-0.36%) | 1,559,004 |
| 23 Nov 2017 | INR | 164.73 | 165.89 | 162.05 | 165.04 | 165.04 | +1.14 (+0.70%) | 3,453,640 |
| 22 Nov 2017 | INR | 162.54 | 165.38 | 162.54 | 163.9 | 163.9 | +1.67 (+1.03%) | 3,347,348 |
| 21 Nov 2017 | INR | 160.98 | 164.64 | 160.23 | 162.23 | 162.23 | +1.47 (+0.91%) | 4,507,528 |
| 20 Nov 2017 | INR | 159.96 | 161.21 | 157.75 | 160.76 | 160.76 | +0.8 (+0.50%) | 2,436,020 |
| 17 Nov 2017 | INR | 162.88 | 163.07 | 159.2 | 159.96 | 159.96 | -0.42 (-0.26%) | 2,683,045 |
| 16 Nov 2017 | INR | 156.44 | 161.29 | 156.44 | 160.38 | 160.38 | +4.43 (+2.84%) | 5,461,439 |
| 15 Nov 2017 | INR | 158.33 | 158.84 | 154.96 | 155.95 | 155.95 | -3.29 (-2.07%) | 2,590,236 |
| 14 Nov 2017 | INR | 157.2 | 160.49 | 157.2 | 159.24 | 159.24 | +2.23 (+1.42%) | 2,724,242 |
| 13 Nov 2017 | INR | 161.61 | 161.61 | 156.27 | 157.01 | 157.01 | -3.79 (-2.36%) | 2,743,680 |
