| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 290.1 | 291.9 | 282.7 | 283.6 | 283.6 | -4.35 (-1.51%) | 52,558 |
| 21 Dec 2017 | INR | 288.35 | 292.8 | 286 | 287.95 | 287.95 | +1.6 (+0.56%) | 50,868 |
| 20 Dec 2017 | INR | 284.9 | 298.9 | 284.25 | 286.35 | 286.35 | +3.65 (+1.29%) | 153,548 |
| 19 Dec 2017 | INR | 285.1 | 292.6 | 282 | 282.7 | 282.7 | -0.3 (-0.11%) | 75,060 |
| 18 Dec 2017 | INR | 285 | 294 | 262 | 283 | 283 | -2.7 (-0.95%) | 126,700 |
| 15 Dec 2017 | INR | 282.1 | 302 | 282.1 | 285.7 | 285.7 | +7.35 (+2.64%) | 105,150 |
| 14 Dec 2017 | INR | 278.1 | 284.9 | 226.25 | 278.35 | 278.35 | -4.3 (-1.52%) | 120,889 |
| 13 Dec 2017 | INR | 284.75 | 297.2 | 278 | 282.65 | 282.65 | -2.15 (-0.75%) | 102,680 |
| 12 Dec 2017 | INR | 294.8 | 299 | 278.45 | 284.8 | 284.8 | -7.95 (-2.72%) | 90,817 |
| 11 Dec 2017 | INR | 296.95 | 304.25 | 290.05 | 292.75 | 292.75 | -4.2 (-1.41%) | 124,313 |
| 8 Dec 2017 | INR | 305.55 | 314.65 | 294 | 296.95 | 296.95 | -5.85 (-1.93%) | 305,038 |
| 7 Dec 2017 | INR | 270.1 | 313.9 | 270.1 | 302.8 | 302.8 | +36.4 (+13.66%) | 841,368 |
| 6 Dec 2017 | INR | 270.2 | 283.95 | 265 | 266.4 | 266.4 | -9.15 (-3.32%) | 112,528 |
| 5 Dec 2017 | INR | 275 | 284.4 | 261.25 | 275.55 | 275.55 | +0.6 (+0.22%) | 177,410 |
| 4 Dec 2017 | INR | 284 | 287.55 | 273 | 274.95 | 274.95 | -4.15 (-1.49%) | 115,218 |
| 1 Dec 2017 | INR | 290 | 299 | 275 | 279.1 | 279.1 | -8.25 (-2.87%) | 322,099 |
| 30 Nov 2017 | INR | 283.75 | 292.6 | 272.15 | 287.35 | 287.35 | +8.65 (+3.10%) | 514,742 |
| 29 Nov 2017 | INR | 276.5 | 278.7 | 264 | 278.7 | 278.7 | +13.25 (+4.99%) | 308,998 |
| 28 Nov 2017 | INR | 253.6 | 265.45 | 250 | 265.45 | 265.45 | +12.6 (+4.98%) | 276,238 |
| 27 Nov 2017 | INR | 259 | 260 | 245.05 | 252.85 | 252.85 | -5.05 (-1.96%) | 191,155 |
| 24 Nov 2017 | INR | 260.45 | 271 | 252 | 257.9 | 257.9 | -0.65 (-0.25%) | 366,944 |
| 23 Nov 2017 | INR | 250 | 258.55 | 241 | 258.55 | 258.55 | +12.3 (+4.99%) | 702,675 |
| 22 Nov 2017 | INR | 233 | 247.25 | 221 | 246.25 | 246.25 | +21.45 (+9.54%) | 841,351 |
| 21 Nov 2017 | INR | 206.35 | 224.8 | 206 | 224.8 | 224.8 | +20.4 (+9.98%) | 495,537 |
| 20 Nov 2017 | INR | 197.3 | 210 | 196.95 | 204.4 | 204.4 | +7.65 (+3.89%) | 165,168 |
| 17 Nov 2017 | INR | 194.15 | 200.7 | 193.45 | 196.75 | 196.75 | +4.9 (+2.55%) | 134,608 |
| 16 Nov 2017 | INR | 187.7 | 192.95 | 186.05 | 191.85 | 191.85 | +6.4 (+3.45%) | 55,714 |
| 15 Nov 2017 | INR | 186.5 | 188.6 | 185 | 185.45 | 185.45 | -4.15 (-2.19%) | 36,054 |
| 14 Nov 2017 | INR | 184.5 | 191.9 | 184.5 | 189.6 | 189.6 | +3.85 (+2.07%) | 43,921 |
| 13 Nov 2017 | INR | 189.6 | 194.9 | 184.65 | 185.75 | 185.75 | -2.1 (-1.12%) | 62,732 |
