| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 276.8 | 276.8 | 271.1 | 273.1 | 136.55 | +1.46 (+0.54%) | 27,196 |
| 21 Dec 2017 | INR | 274 | 274.54 | 271.1 | 271.64 | 135.82 | -1.72 (-0.63%) | 28,544 |
| 20 Dec 2017 | INR | 272 | 276.8 | 268.5 | 273.36 | 136.68 | +2 (+0.74%) | 37,860 |
| 19 Dec 2017 | INR | 264 | 274.96 | 264 | 271.36 | 135.68 | +4 (+1.50%) | 36,374 |
| 18 Dec 2017 | INR | 261.46 | 270.5 | 256.2 | 267.36 | 133.68 | +6.32 (+2.42%) | 61,996 |
| 15 Dec 2017 | INR | 262.5 | 269.8 | 260 | 261.04 | 130.52 | -3.32 (-1.26%) | 46,268 |
| 14 Dec 2017 | INR | 269 | 270.96 | 263.04 | 264.36 | 132.18 | -2.28 (-0.86%) | 31,702 |
| 13 Dec 2017 | INR | 270.76 | 273.9 | 265.2 | 266.64 | 133.32 | -4.5 (-1.66%) | 26,100 |
| 12 Dec 2017 | INR | 275 | 275 | 270.5 | 271.14 | 135.57 | -0.32 (-0.12%) | 15,590 |
| 11 Dec 2017 | INR | 275.86 | 277.2 | 271.1 | 271.46 | 135.73 | -0.68 (-0.25%) | 27,372 |
| 8 Dec 2017 | INR | 276.96 | 282 | 271.4 | 272.14 | 136.07 | -3.4 (-1.23%) | 46,676 |
| 7 Dec 2017 | INR | 274 | 279.1 | 270.36 | 275.54 | 137.77 | +0.64 (+0.23%) | 45,718 |
| 6 Dec 2017 | INR | 282.86 | 282.86 | 272.1 | 274.9 | 137.45 | -7.5 (-2.66%) | 44,812 |
| 5 Dec 2017 | INR | 282.4 | 286.1 | 277 | 282.4 | 141.2 | -0.24 (-0.08%) | 27,826 |
| 4 Dec 2017 | INR | 290.04 | 293.96 | 281.3 | 282.64 | 141.32 | -6.9 (-2.38%) | 41,986 |
| 1 Dec 2017 | INR | 286.26 | 293.2 | 286.26 | 289.54 | 144.77 | +2.44 (+0.85%) | 62,972 |
| 30 Nov 2017 | INR | 283.96 | 290.96 | 283.14 | 287.1 | 143.55 | +1.74 (+0.61%) | 87,470 |
| 29 Nov 2017 | INR | 287.5 | 293.2 | 284.5 | 285.36 | 142.68 | -4.5 (-1.55%) | 40,188 |
| 28 Nov 2017 | INR | 292 | 294.96 | 289 | 289.86 | 144.93 | +1.9 (+0.66%) | 33,744 |
| 27 Nov 2017 | INR | 277 | 292.9 | 277 | 287.96 | 143.98 | +4.36 (+1.54%) | 71,410 |
| 24 Nov 2017 | INR | 284 | 289 | 283 | 283.6 | 141.8 | -5.66 (-1.96%) | 35,082 |
| 23 Nov 2017 | INR | 290 | 291.96 | 287.1 | 289.26 | 144.63 | +1.5 (+0.52%) | 251,178 |
| 22 Nov 2017 | INR | 286.6 | 292.4 | 286.04 | 287.76 | 143.88 | -0.6 (-0.21%) | 240,740 |
| 21 Nov 2017 | INR | 292.36 | 294.36 | 287.26 | 288.36 | 144.18 | +0.4 (+0.14%) | 36,582 |
| 20 Nov 2017 | INR | 271.36 | 294.96 | 271.36 | 287.96 | 143.98 | +12.2 (+4.42%) | 93,434 |
| 17 Nov 2017 | INR | 282 | 282 | 274.6 | 275.76 | 137.88 | -2.14 (-0.77%) | 37,168 |
| 16 Nov 2017 | INR | 278 | 282.96 | 275.8 | 277.9 | 138.95 | -0.24 (-0.09%) | 35,186 |
| 15 Nov 2017 | INR | 288.8 | 288.8 | 275.4 | 278.14 | 139.07 | -5.5 (-1.94%) | 55,704 |
| 14 Nov 2017 | INR | 279.26 | 289 | 279.26 | 283.64 | 141.82 | +2.74 (+0.98%) | 41,910 |
| 13 Nov 2017 | INR | 285.2 | 288.2 | 279.3 | 280.9 | 140.45 | -4.3 (-1.51%) | 25,852 |
