| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 183.06 | 191.6 | 183.06 | 187.3 | 93.65 | +3.36 (+1.83%) | 41,774 |
| 21 Dec 2017 | INR | 189.06 | 189.06 | 180.6 | 183.94 | 91.97 | -2.5 (-1.34%) | 61,026 |
| 20 Dec 2017 | INR | 185.1 | 190.7 | 185.1 | 186.44 | 93.22 | -1.76 (-0.94%) | 25,970 |
| 19 Dec 2017 | INR | 194.9 | 194.9 | 187 | 188.2 | 94.1 | -1.5 (-0.79%) | 13,110 |
| 18 Dec 2017 | INR | 183.06 | 194.9 | 182 | 189.7 | 94.85 | +0.34 (+0.18%) | 41,328 |
| 15 Dec 2017 | INR | 187 | 191 | 185.14 | 189.36 | 94.68 | +8.3 (+4.58%) | 178,786 |
| 14 Dec 2017 | INR | 185 | 185 | 176.06 | 181.06 | 90.53 | -0.64 (-0.35%) | 88,790 |
| 13 Dec 2017 | INR | 186.94 | 189.44 | 178.86 | 181.7 | 90.85 | -3.66 (-1.97%) | 102,914 |
| 12 Dec 2017 | INR | 193 | 193.6 | 185 | 185.36 | 92.68 | -6.34 (-3.31%) | 18,696 |
| 11 Dec 2017 | INR | 191.3 | 194.4 | 191 | 191.7 | 95.85 | +1.06 (+0.56%) | 24,622 |
| 8 Dec 2017 | INR | 190 | 197.9 | 188.1 | 190.64 | 95.32 | +1.74 (+0.92%) | 52,656 |
| 7 Dec 2017 | INR | 188.06 | 190.8 | 184.94 | 188.9 | 94.45 | +3.26 (+1.76%) | 26,936 |
| 6 Dec 2017 | INR | 188 | 191.76 | 183 | 185.64 | 92.82 | -4.92 (-2.58%) | 44,696 |
| 5 Dec 2017 | INR | 198.5 | 204.8 | 185.1 | 190.56 | 95.28 | -5.94 (-3.02%) | 134,978 |
| 4 Dec 2017 | INR | 189.6 | 197.94 | 189.6 | 196.5 | 98.25 | +7.3 (+3.86%) | 66,024 |
| 1 Dec 2017 | INR | 195.5 | 198.9 | 187 | 189.2 | 94.6 | -3.74 (-1.94%) | 118,832 |
| 30 Nov 2017 | INR | 189.1 | 196.5 | 186.44 | 192.94 | 96.47 | +0.08 (+0.04%) | 163,398 |
| 29 Nov 2017 | INR | 207.36 | 208.36 | 183.9 | 192.86 | 96.43 | -11.58 (-5.66%) | 218,076 |
| 28 Nov 2017 | INR | 211.56 | 215 | 202.86 | 204.44 | 102.22 | -11.92 (-5.51%) | 135,442 |
| 27 Nov 2017 | INR | 212.3 | 230 | 209.76 | 216.36 | 108.18 | +18.8 (+9.52%) | 1,043,740 |
| 24 Nov 2017 | INR | 186.26 | 201 | 182 | 197.56 | 98.78 | +13.86 (+7.54%) | 125,134 |
| 23 Nov 2017 | INR | 189 | 195.4 | 181 | 183.7 | 91.85 | -1.6 (-0.86%) | 115,066 |
| 22 Nov 2017 | INR | 187 | 188.9 | 182.26 | 185.3 | 92.65 | -2.84 (-1.51%) | 36,748 |
| 21 Nov 2017 | INR | 189.7 | 191.14 | 185.6 | 188.14 | 94.07 | +0.24 (+0.13%) | 47,550 |
| 20 Nov 2017 | INR | 191.7 | 192.36 | 185 | 187.9 | 93.95 | -2.04 (-1.07%) | 79,244 |
| 17 Nov 2017 | INR | 185.2 | 199 | 182.3 | 189.94 | 94.97 | +7.68 (+4.21%) | 584,208 |
| 16 Nov 2017 | INR | 167 | 184.86 | 162 | 182.26 | 91.13 | +21.26 (+13.20%) | 909,256 |
| 15 Nov 2017 | INR | 160 | 165 | 160 | 161 | 80.5 | -2.06 (-1.26%) | 28,832 |
| 14 Nov 2017 | INR | 164 | 164.9 | 162.26 | 163.06 | 81.53 | +1.16 (+0.72%) | 35,782 |
| 13 Nov 2017 | INR | 164 | 166 | 158.2 | 161.9 | 80.95 | +1.26 (+0.78%) | 31,104 |
