| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 225.1 | 225.5 | 217.3 | 218.2 | 21.82 | -6.7 (-2.98%) | 756,210 |
| 21 Dec 2017 | INR | 227.3 | 227.4 | 223.1 | 224.9 | 22.49 | +0.9 (+0.40%) | 156,360 |
| 20 Dec 2017 | INR | 222 | 228.7 | 220 | 224 | 22.4 | +3.3 (+1.50%) | 417,440 |
| 19 Dec 2017 | INR | 220.9 | 224 | 219 | 220.7 | 22.07 | +0.2 (+0.09%) | 662,200 |
| 18 Dec 2017 | INR | 220 | 225.1 | 216.3 | 220.5 | 22.05 | -1.7 (-0.77%) | 1,231,900 |
| 15 Dec 2017 | INR | 219 | 223.1 | 218 | 222.2 | 22.22 | +5.2 (+2.40%) | 627,430 |
| 14 Dec 2017 | INR | 218.9 | 219 | 213.1 | 217 | 21.7 | +0.2 (+0.09%) | 269,750 |
| 13 Dec 2017 | INR | 218 | 221.7 | 215.8 | 216.8 | 21.68 | -1.2 (-0.55%) | 1,634,570 |
| 12 Dec 2017 | INR | 221 | 224.1 | 216.5 | 218 | 21.8 | -3.7 (-1.67%) | 487,270 |
| 11 Dec 2017 | INR | 215.5 | 225 | 212.3 | 221.7 | 22.17 | +5.3 (+2.45%) | 854,820 |
| 8 Dec 2017 | INR | 218.6 | 221.4 | 213 | 216.4 | 21.64 | -1.6 (-0.73%) | 725,930 |
| 7 Dec 2017 | INR | 216.1 | 222 | 216.1 | 218 | 21.8 | +2.3 (+1.07%) | 949,850 |
| 6 Dec 2017 | INR | 220 | 223.3 | 214.5 | 215.7 | 21.57 | -3.8 (-1.73%) | 477,640 |
| 5 Dec 2017 | INR | 225 | 225 | 216.2 | 219.5 | 21.95 | -3.8 (-1.70%) | 2,039,660 |
| 4 Dec 2017 | INR | 228.9 | 229.4 | 220.9 | 223.3 | 22.33 | -2.4 (-1.06%) | 529,900 |
| 1 Dec 2017 | INR | 224.1 | 232.4 | 223.4 | 225.7 | 22.57 | +1 (+0.45%) | 1,241,170 |
| 30 Nov 2017 | INR | 230 | 238 | 221.5 | 224.7 | 22.47 | -5.4 (-2.35%) | 10,055,040 |
| 29 Nov 2017 | INR | 228.3 | 235.7 | 227.5 | 230.1 | 23.01 | +2.9 (+1.28%) | 9,203,170 |
| 28 Nov 2017 | INR | 221.7 | 232.1 | 220.2 | 227.2 | 22.72 | +8.2 (+3.74%) | 2,615,280 |
| 27 Nov 2017 | INR | 213.5 | 221.6 | 205 | 219 | 21.9 | +6.9 (+3.25%) | 1,141,350 |
| 24 Nov 2017 | INR | 209 | 213.2 | 209 | 212.1 | 21.21 | +2.6 (+1.24%) | 229,860 |
| 23 Nov 2017 | INR | 214.6 | 214.6 | 208.4 | 209.5 | 20.95 | -2.7 (-1.27%) | 471,670 |
| 22 Nov 2017 | INR | 211 | 216.3 | 209.1 | 212.2 | 21.22 | +1.5 (+0.71%) | 472,860 |
| 21 Nov 2017 | INR | 215.2 | 215.3 | 207.6 | 210.7 | 21.07 | -2.6 (-1.22%) | 1,092,240 |
| 20 Nov 2017 | INR | 205.5 | 218.9 | 205.5 | 213.3 | 21.33 | +8 (+3.90%) | 2,275,770 |
| 17 Nov 2017 | INR | 197.9 | 215 | 194.1 | 205.3 | 20.53 | +8.6 (+4.37%) | 3,405,070 |
| 16 Nov 2017 | INR | 192.4 | 200.9 | 192 | 196.7 | 19.67 | +6.6 (+3.47%) | 1,048,400 |
| 15 Nov 2017 | INR | 192 | 195.9 | 188.3 | 190.1 | 19.01 | -4.1 (-2.11%) | 604,230 |
| 14 Nov 2017 | INR | 196.7 | 198 | 193 | 194.2 | 19.42 | -2.3 (-1.17%) | 1,731,880 |
| 13 Nov 2017 | INR | 194.5 | 199.5 | 193.1 | 196.5 | 19.65 | +2 (+1.03%) | 2,020,010 |
