| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2017 | INR | 207.1 | 210 | 207 | 208.45 | 208.45 | +1.6 (+0.77%) | 12,678 |
| 20 Dec 2017 | INR | 210 | 210.75 | 206 | 206.85 | 206.85 | -2.65 (-1.26%) | 14,942 |
| 19 Dec 2017 | INR | 206 | 211.6 | 206 | 209.5 | 209.5 | +1.55 (+0.75%) | 4,680 |
| 18 Dec 2017 | INR | 207.6 | 209.15 | 202 | 207.95 | 207.95 | +0.35 (+0.17%) | 7,589 |
| 15 Dec 2017 | INR | 204 | 209.6 | 204 | 207.6 | 207.6 | +2.6 (+1.27%) | 5,950 |
| 14 Dec 2017 | INR | 205.1 | 210 | 202.25 | 205 | 205 | -0.1 (-0.05%) | 12,770 |
| 13 Dec 2017 | INR | 209.2 | 217.5 | 203 | 205.1 | 205.1 | -6.3 (-2.98%) | 15,990 |
| 12 Dec 2017 | INR | 210.6 | 214.5 | 209 | 211.4 | 211.4 | -0.2 (-0.09%) | 11,615 |
| 11 Dec 2017 | INR | 211.35 | 213.85 | 210.9 | 211.6 | 211.6 | +0.9 (+0.43%) | 12,461 |
| 8 Dec 2017 | INR | 209.75 | 214 | 209.75 | 210.7 | 210.7 | +2.55 (+1.23%) | 5,528 |
| 7 Dec 2017 | INR | 211 | 211.2 | 205.15 | 208.15 | 208.15 | -0.25 (-0.12%) | 8,091 |
| 6 Dec 2017 | INR | 210 | 210.95 | 208.1 | 208.4 | 208.4 | -1 (-0.48%) | 7,383 |
| 5 Dec 2017 | INR | 211.25 | 211.45 | 208 | 209.4 | 209.4 | -1.7 (-0.81%) | 10,501 |
| 4 Dec 2017 | INR | 215 | 215.7 | 210.1 | 211.1 | 211.1 | -2.05 (-0.96%) | 14,401 |
| 1 Dec 2017 | INR | 219.5 | 221.25 | 210 | 213.15 | 213.15 | +0.8 (+0.38%) | 14,692 |
| 30 Nov 2017 | INR | 216 | 216 | 211.4 | 212.35 | 212.35 | -4.55 (-2.10%) | 9,409 |
| 29 Nov 2017 | INR | 220 | 221 | 215.6 | 216.9 | 216.9 | -3.45 (-1.57%) | 15,667 |
| 28 Nov 2017 | INR | 220.3 | 226.85 | 217.05 | 220.35 | 220.35 | +2.2 (+1.01%) | 31,651 |
| 27 Nov 2017 | INR | 207.65 | 224 | 207.6 | 218.15 | 218.15 | +10.95 (+5.28%) | 48,664 |
| 24 Nov 2017 | INR | 208.65 | 213 | 205.85 | 207.2 | 207.2 | -2.2 (-1.05%) | 28,455 |
| 23 Nov 2017 | INR | 208 | 212.9 | 208 | 209.4 | 209.4 | -0.85 (-0.40%) | 13,916 |
| 22 Nov 2017 | INR | 212 | 214 | 209 | 210.25 | 210.25 | -0.05 (-0.02%) | 22,460 |
| 21 Nov 2017 | INR | 213.4 | 214.25 | 210 | 210.3 | 210.3 | -2.35 (-1.11%) | 19,316 |
| 20 Nov 2017 | INR | 210 | 214.05 | 210 | 212.65 | 212.65 | +1.35 (+0.64%) | 14,256 |
| 17 Nov 2017 | INR | 210 | 213.95 | 207 | 211.3 | 211.3 | +1.85 (+0.88%) | 24,158 |
| 16 Nov 2017 | INR | 210.75 | 212.6 | 209 | 209.45 | 209.45 | +0.7 (+0.34%) | 7,675 |
| 15 Nov 2017 | INR | 217 | 217.85 | 203 | 208.75 | 208.75 | -9.4 (-4.31%) | 30,807 |
| 14 Nov 2017 | INR | 223.05 | 224.9 | 217.55 | 218.15 | 218.15 | -4.05 (-1.82%) | 28,172 |
| 13 Nov 2017 | INR | 226.3 | 226.3 | 220.75 | 222.2 | 222.2 | -2.7 (-1.20%) | 25,505 |
| 10 Nov 2017 | INR | 228 | 229 | 223.6 | 224.9 | 224.9 | -2.6 (-1.14%) | 12,497 |
