| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 200.7 | 204.5 | 197.7 | 199.55 | 199.55 | -0.6 (-0.30%) | 455,882 |
| 21 Dec 2017 | INR | 201.2 | 207.5 | 199.5 | 200.15 | 200.15 | -0.7 (-0.35%) | 685,545 |
| 20 Dec 2017 | INR | 203.7 | 205.5 | 200.35 | 200.85 | 200.85 | -2.4 (-1.18%) | 352,418 |
| 19 Dec 2017 | INR | 204.3 | 206 | 201.1 | 203.25 | 203.25 | +0.25 (+0.12%) | 239,602 |
| 18 Dec 2017 | INR | 196 | 204.3 | 192.3 | 203 | 203 | +6.35 (+3.23%) | 586,919 |
| 15 Dec 2017 | INR | 199 | 201.5 | 195.15 | 196.65 | 196.65 | -0.45 (-0.23%) | 318,283 |
| 14 Dec 2017 | INR | 199 | 199.9 | 195 | 197.1 | 197.1 | -0.9 (-0.45%) | 528,945 |
| 13 Dec 2017 | INR | 203.2 | 203.2 | 196.85 | 198 | 198 | -4.75 (-2.34%) | 519,136 |
| 12 Dec 2017 | INR | 204.9 | 206.7 | 202 | 202.75 | 202.75 | -2.15 (-1.05%) | 212,170 |
| 11 Dec 2017 | INR | 207.8 | 208.75 | 204 | 204.9 | 204.9 | -1.95 (-0.94%) | 262,143 |
| 8 Dec 2017 | INR | 207.4 | 210.2 | 206.2 | 206.85 | 206.85 | +0.05 (+0.02%) | 246,897 |
| 7 Dec 2017 | INR | 205.8 | 208.7 | 205.55 | 206.8 | 206.8 | +1.6 (+0.78%) | 517,436 |
| 6 Dec 2017 | INR | 206.5 | 211 | 204 | 205.2 | 205.2 | -1.4 (-0.68%) | 378,747 |
| 5 Dec 2017 | INR | 208 | 213 | 206 | 206.6 | 206.6 | -0.85 (-0.41%) | 755,304 |
| 4 Dec 2017 | INR | 207.9 | 210.8 | 205.5 | 207.45 | 207.45 | +0.6 (+0.29%) | 416,713 |
| 1 Dec 2017 | INR | 212.5 | 217.5 | 205.25 | 206.85 | 206.85 | -4.7 (-2.22%) | 644,445 |
| 30 Nov 2017 | INR | 212.4 | 216.4 | 210.2 | 211.55 | 211.55 | -2.25 (-1.05%) | 504,591 |
| 29 Nov 2017 | INR | 211.4 | 218.7 | 209.1 | 213.8 | 213.8 | +3.8 (+1.81%) | 1,222,454 |
| 28 Nov 2017 | INR | 207.2 | 212 | 205.75 | 210 | 210 | +3.4 (+1.65%) | 947,572 |
| 27 Nov 2017 | INR | 204.5 | 208.8 | 203.1 | 206.6 | 206.6 | +1.85 (+0.90%) | 346,945 |
| 24 Nov 2017 | INR | 205.6 | 209 | 204.1 | 204.75 | 204.75 | -0.4 (-0.19%) | 380,345 |
| 23 Nov 2017 | INR | 205 | 209.95 | 202.4 | 205.15 | 205.15 | +0.5 (+0.24%) | 355,894 |
| 22 Nov 2017 | INR | 207.75 | 208.45 | 203.2 | 204.65 | 204.65 | -2.45 (-1.18%) | 202,989 |
| 21 Nov 2017 | INR | 209.4 | 210.15 | 205.4 | 207.1 | 207.1 | -1.3 (-0.62%) | 254,245 |
| 20 Nov 2017 | INR | 202.2 | 209.3 | 202.2 | 208.4 | 208.4 | +7.05 (+3.50%) | 726,892 |
| 17 Nov 2017 | INR | 201.9 | 208.5 | 199.8 | 201.35 | 201.35 | +1.4 (+0.70%) | 441,661 |
| 16 Nov 2017 | INR | 198.4 | 202.4 | 196.75 | 199.95 | 199.95 | +2.85 (+1.45%) | 350,914 |
| 15 Nov 2017 | INR | 207.7 | 207.7 | 196.2 | 197.1 | 197.1 | -12.6 (-6.01%) | 496,267 |
| 14 Nov 2017 | INR | 200.6 | 211.5 | 199 | 209.7 | 209.7 | +9.1 (+4.54%) | 983,794 |
| 13 Nov 2017 | INR | 200.9 | 202.5 | 197.85 | 200.6 | 200.6 | +0.15 (+0.07%) | 353,772 |
