| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 207.5 | 211 | 203.75 | 209.7 | 209.7 | +7.35 (+3.63%) | 213,273 |
| 20 Dec 2017 | INR | 201.4 | 204.8 | 200.95 | 202.35 | 202.35 | +2.25 (+1.12%) | 114,936 |
| 19 Dec 2017 | INR | 204.4 | 204.4 | 198.3 | 200.1 | 200.1 | +2.45 (+1.24%) | 99,128 |
| 18 Dec 2017 | INR | 204.9 | 204.9 | 194.6 | 197.65 | 197.65 | -4.9 (-2.42%) | 140,427 |
| 15 Dec 2017 | INR | 197.95 | 205.25 | 197.95 | 202.55 | 202.55 | +4.45 (+2.25%) | 205,889 |
| 14 Dec 2017 | INR | 197.55 | 204 | 195.55 | 198.1 | 198.1 | +0.9 (+0.46%) | 169,941 |
| 13 Dec 2017 | INR | 204.7 | 204.7 | 196.5 | 197.2 | 197.2 | -1.95 (-0.98%) | 187,407 |
| 12 Dec 2017 | INR | 201.25 | 204.8 | 198 | 199.15 | 199.15 | -1.2 (-0.60%) | 122,489 |
| 11 Dec 2017 | INR | 207.5 | 207.5 | 199.05 | 200.35 | 200.35 | -2.95 (-1.45%) | 116,079 |
| 8 Dec 2017 | INR | 200.25 | 208 | 199.9 | 203.3 | 203.3 | +3.3 (+1.65%) | 211,351 |
| 7 Dec 2017 | INR | 190.35 | 203.9 | 188.8 | 200 | 200 | +10.45 (+5.51%) | 249,599 |
| 6 Dec 2017 | INR | 195 | 195 | 189 | 189.55 | 189.55 | -0.65 (-0.34%) | 105,937 |
| 5 Dec 2017 | INR | 194.75 | 195 | 189.05 | 190.2 | 190.2 | +0.35 (+0.18%) | 112,386 |
| 4 Dec 2017 | INR | 191 | 194.5 | 189.5 | 189.85 | 189.85 | +0.55 (+0.29%) | 97,276 |
| 1 Dec 2017 | INR | 200.1 | 209.8 | 187.25 | 189.3 | 189.3 | -4.2 (-2.17%) | 264,674 |
| 30 Nov 2017 | INR | 194 | 196.8 | 193 | 193.5 | 193.5 | -0.25 (-0.13%) | 76,904 |
| 29 Nov 2017 | INR | 198.7 | 198.7 | 193 | 193.75 | 193.75 | -0.4 (-0.21%) | 100,107 |
| 28 Nov 2017 | INR | 192.5 | 200 | 190.75 | 194.15 | 194.15 | +3.05 (+1.60%) | 119,697 |
| 27 Nov 2017 | INR | 191 | 194.9 | 189.05 | 191.1 | 191.1 | -0.55 (-0.29%) | 76,588 |
| 24 Nov 2017 | INR | 191.25 | 193.8 | 190.95 | 191.65 | 191.65 | -0.5 (-0.26%) | 88,117 |
| 23 Nov 2017 | INR | 194.7 | 195.75 | 190.6 | 192.15 | 192.15 | -2.15 (-1.11%) | 110,293 |
| 22 Nov 2017 | INR | 194.85 | 196.8 | 193.1 | 194.3 | 194.3 | -0.05 (-0.03%) | 72,711 |
| 21 Nov 2017 | INR | 195.25 | 198 | 193.55 | 194.35 | 194.35 | -2.65 (-1.35%) | 106,488 |
| 20 Nov 2017 | INR | 195.25 | 198 | 194.75 | 197 | 197 | +2.8 (+1.44%) | 107,912 |
| 17 Nov 2017 | INR | 194.95 | 198 | 193.2 | 194.2 | 194.2 | +0.5 (+0.26%) | 79,362 |
| 16 Nov 2017 | INR | 192.75 | 195.45 | 192.4 | 193.7 | 193.7 | +2.15 (+1.12%) | 65,040 |
| 15 Nov 2017 | INR | 189.85 | 197.5 | 188 | 191.55 | 191.55 | +1.7 (+0.90%) | 101,087 |
| 14 Nov 2017 | INR | 187.25 | 191.9 | 183.85 | 189.85 | 189.85 | +6.1 (+3.32%) | 135,167 |
| 13 Nov 2017 | INR | 186.25 | 188.35 | 183 | 183.75 | 183.75 | -1.2 (-0.65%) | 74,848 |
| 10 Nov 2017 | INR | 185 | 188.7 | 181.5 | 184.95 | 184.95 | +1.35 (+0.74%) | 100,199 |
