| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 271.005 | 275.895 | 268.095 | 270.855 | 180.57 | +0.06 (+0.02%) | 170,085 |
| 21 Dec 2017 | INR | 271.005 | 274.5 | 268.845 | 270.795 | 180.53 | +2.94 (+1.10%) | 178,294 |
| 20 Dec 2017 | INR | 271.995 | 276.255 | 266.055 | 267.855 | 178.57 | -1.5 (-0.56%) | 362,598 |
| 19 Dec 2017 | INR | 253.005 | 273 | 253.005 | 269.355 | 179.57 | +16.95 (+6.72%) | 449,700 |
| 18 Dec 2017 | INR | 247.995 | 253.995 | 238.005 | 252.405 | 168.27 | +5.55 (+2.25%) | 211,012 |
| 15 Dec 2017 | INR | 250.995 | 253.305 | 246.195 | 246.855 | 164.57 | -0.645 (-0.26%) | 172,219 |
| 14 Dec 2017 | INR | 252.555 | 254.595 | 243.945 | 247.5 | 165 | -5.4 (-2.14%) | 174,784 |
| 13 Dec 2017 | INR | 256.8 | 256.995 | 251.895 | 252.9 | 168.6 | -4.005 (-1.56%) | 138,429 |
| 12 Dec 2017 | INR | 259.695 | 264.255 | 255.645 | 256.905 | 171.27 | -1.74 (-0.67%) | 140,814 |
| 11 Dec 2017 | INR | 267 | 269.505 | 257.85 | 258.645 | 172.43 | -5.805 (-2.20%) | 224,673 |
| 8 Dec 2017 | INR | 266.85 | 268.905 | 263.25 | 264.45 | 176.3 | -0.105 (-0.04%) | 97,786 |
| 7 Dec 2017 | INR | 262.005 | 265.995 | 260.805 | 264.555 | 176.37 | +4.005 (+1.54%) | 84,949 |
| 6 Dec 2017 | INR | 262.995 | 266.805 | 259.995 | 260.55 | 173.7 | -2.295 (-0.87%) | 124,180 |
| 5 Dec 2017 | INR | 266.505 | 268.8 | 262.2 | 262.845 | 175.23 | -6.255 (-2.32%) | 147,232 |
| 4 Dec 2017 | INR | 270.795 | 273.9 | 263.805 | 269.1 | 179.4 | -0.345 (-0.13%) | 162,436 |
| 1 Dec 2017 | INR | 281.205 | 282.105 | 267.495 | 269.445 | 179.63 | -9.6 (-3.44%) | 232,336 |
| 30 Nov 2017 | INR | 282.255 | 283.005 | 277.755 | 279.045 | 186.03 | -4.65 (-1.64%) | 167,086 |
| 29 Nov 2017 | INR | 282.195 | 292.5 | 280.605 | 283.695 | 189.13 | +1.095 (+0.39%) | 532,086 |
| 28 Nov 2017 | INR | 281.895 | 287.805 | 279 | 282.6 | 188.4 | +1.95 (+0.69%) | 417,189 |
| 27 Nov 2017 | INR | 277.995 | 284.205 | 275.4 | 280.65 | 187.1 | +1.545 (+0.55%) | 210,606 |
| 24 Nov 2017 | INR | 282.75 | 288.45 | 277.2 | 279.105 | 186.07 | -1.695 (-0.60%) | 388,551 |
| 23 Nov 2017 | INR | 264.645 | 286.905 | 262.95 | 280.8 | 187.2 | +18.495 (+7.05%) | 1,215,619 |
| 22 Nov 2017 | INR | 264.105 | 267.405 | 260.805 | 262.305 | 174.87 | -2.4 (-0.91%) | 136,009 |
| 21 Nov 2017 | INR | 265.95 | 267 | 263.205 | 264.705 | 176.47 | -0.045 (-0.02%) | 152,391 |
| 20 Nov 2017 | INR | 265.305 | 265.95 | 262.005 | 264.75 | 176.5 | +1.95 (+0.74%) | 149,776 |
| 17 Nov 2017 | INR | 263.85 | 267.945 | 261.645 | 262.8 | 175.2 | +1.605 (+0.61%) | 193,948 |
| 16 Nov 2017 | INR | 262.095 | 265.755 | 258.105 | 261.195 | 174.13 | +0.09 (+0.03%) | 236,227 |
| 15 Nov 2017 | INR | 258.105 | 270.9 | 255.855 | 261.105 | 174.07 | +4.26 (+1.66%) | 512,359 |
| 14 Nov 2017 | INR | 259.995 | 262.245 | 253.995 | 256.845 | 171.23 | -2.55 (-0.98%) | 219,358 |
| 13 Nov 2017 | INR | 267 | 268.005 | 258 | 259.395 | 172.93 | -14.805 (-5.40%) | 505,188 |
