| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2017 | INR | 240.5 | 258.95 | 238 | 255.45 | 255.45 | +11.7 (+4.80%) | 131,190 |
| 15 Dec 2017 | INR | 253.8 | 253.8 | 243 | 243.75 | 243.75 | -3.15 (-1.28%) | 95,409 |
| 14 Dec 2017 | INR | 254.05 | 257 | 245.05 | 246.9 | 246.9 | -6 (-2.37%) | 49,119 |
| 13 Dec 2017 | INR | 261.25 | 262.65 | 246.3 | 252.9 | 252.9 | -8.35 (-3.20%) | 82,199 |
| 12 Dec 2017 | INR | 260.4 | 266.05 | 256.35 | 261.25 | 261.25 | +2.5 (+0.97%) | 179,104 |
| 11 Dec 2017 | INR | 254.05 | 270 | 252.5 | 258.75 | 258.75 | +6.25 (+2.48%) | 289,911 |
| 8 Dec 2017 | INR | 244.7 | 256.25 | 241 | 252.5 | 252.5 | +9.65 (+3.97%) | 134,376 |
| 7 Dec 2017 | INR | 244 | 247.05 | 239 | 242.85 | 242.85 | +0.7 (+0.29%) | 55,769 |
| 6 Dec 2017 | INR | 237.5 | 243.9 | 236 | 242.15 | 242.15 | +3.5 (+1.47%) | 59,363 |
| 5 Dec 2017 | INR | 241.1 | 245.95 | 238 | 238.65 | 238.65 | -4.65 (-1.91%) | 122,908 |
| 4 Dec 2017 | INR | 244 | 252.35 | 236.55 | 243.3 | 243.3 | +1.4 (+0.58%) | 276,350 |
| 1 Dec 2017 | INR | 246.3 | 266.5 | 237.4 | 241.9 | 241.9 | -2.2 (-0.90%) | 359,760 |
| 30 Nov 2017 | INR | 242 | 248 | 234 | 244.1 | 244.1 | +3.2 (+1.33%) | 124,797 |
| 29 Nov 2017 | INR | 237.15 | 252.65 | 233.5 | 240.9 | 240.9 | +5.55 (+2.36%) | 436,837 |
| 28 Nov 2017 | INR | 220.35 | 243.8 | 211.55 | 235.35 | 235.35 | +14.7 (+6.66%) | 365,105 |
| 27 Nov 2017 | INR | 212.5 | 226 | 212.2 | 220.65 | 220.65 | +12.3 (+5.90%) | 246,370 |
| 24 Nov 2017 | INR | 205.4 | 211.7 | 195.7 | 208.35 | 208.35 | +4.45 (+2.18%) | 130,684 |
| 23 Nov 2017 | INR | 206.1 | 209.8 | 202.25 | 203.9 | 203.9 | -0.05 (-0.02%) | 54,530 |
| 22 Nov 2017 | INR | 203.55 | 207 | 202 | 203.95 | 203.95 | +2.25 (+1.12%) | 36,993 |
| 21 Nov 2017 | INR | 205.1 | 205.25 | 200.1 | 201.7 | 201.7 | -1.35 (-0.66%) | 24,727 |
| 20 Nov 2017 | INR | 203.35 | 207.45 | 200.15 | 203.05 | 203.05 | +1.35 (+0.67%) | 51,055 |
| 17 Nov 2017 | INR | 204.3 | 205.7 | 201.05 | 201.7 | 201.7 | +0.05 (+0.02%) | 18,527 |
| 16 Nov 2017 | INR | 196.1 | 209 | 196.1 | 201.65 | 201.65 | +5.45 (+2.78%) | 61,041 |
| 15 Nov 2017 | INR | 196.35 | 198 | 193.4 | 196.2 | 196.2 | -1.05 (-0.53%) | 10,621 |
| 14 Nov 2017 | INR | 199.35 | 200 | 196.5 | 197.25 | 197.25 | -1.65 (-0.83%) | 12,796 |
| 13 Nov 2017 | INR | 201 | 204.55 | 197.9 | 198.9 | 198.9 | +0.05 (+0.03%) | 18,328 |
| 10 Nov 2017 | INR | 205.15 | 205.15 | 195.1 | 198.85 | 198.85 | -6.3 (-3.07%) | 26,944 |
| 9 Nov 2017 | INR | 207.7 | 209.6 | 202 | 205.15 | 205.15 | +0.75 (+0.37%) | 18,169 |
| 8 Nov 2017 | INR | 210.05 | 211.8 | 201 | 204.4 | 204.4 | -5.4 (-2.57%) | 39,670 |
| 7 Nov 2017 | INR | 209 | 215.75 | 207 | 209.8 | 209.8 | -4 (-1.87%) | 36,187 |
