| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | INR | 247.75 | 253.75 | 247.05 | 251.35 | 251.35 | +4.6 (+1.86%) | 23,287 |
| 22 Dec 2017 | INR | 245.2 | 247.75 | 241.7 | 246.75 | 246.75 | +1.7 (+0.69%) | 17,367 |
| 21 Dec 2017 | INR | 243.5 | 247.75 | 241.3 | 245.05 | 245.05 | +2.95 (+1.22%) | 17,770 |
| 20 Dec 2017 | INR | 240.75 | 243.9 | 238 | 242.1 | 242.1 | +4.55 (+1.92%) | 8,311 |
| 19 Dec 2017 | INR | 238 | 243 | 236 | 237.55 | 237.55 | -2 (-0.83%) | 13,385 |
| 18 Dec 2017 | INR | 241.75 | 243 | 234.8 | 239.55 | 239.55 | -0.8 (-0.33%) | 12,381 |
| 15 Dec 2017 | INR | 239.5 | 241.65 | 234 | 240.35 | 240.35 | +6.25 (+2.67%) | 15,360 |
| 14 Dec 2017 | INR | 231 | 235.7 | 231 | 234.1 | 234.1 | +2.9 (+1.25%) | 8,993 |
| 13 Dec 2017 | INR | 237.6 | 238.95 | 229.85 | 231.2 | 231.2 | -5.4 (-2.28%) | 43,165 |
| 12 Dec 2017 | INR | 239.7 | 239.95 | 234.6 | 236.6 | 236.6 | -0.2 (-0.08%) | 10,301 |
| 11 Dec 2017 | INR | 239 | 243.95 | 233.35 | 236.8 | 236.8 | -3.65 (-1.52%) | 19,164 |
| 8 Dec 2017 | INR | 245.4 | 245.4 | 238.6 | 240.45 | 240.45 | -1.8 (-0.74%) | 15,162 |
| 7 Dec 2017 | INR | 246.8 | 246.8 | 241.2 | 242.25 | 242.25 | +0.65 (+0.27%) | 6,658 |
| 6 Dec 2017 | INR | 247.7 | 247.7 | 241.25 | 241.6 | 241.6 | -2.45 (-1.00%) | 17,909 |
| 5 Dec 2017 | INR | 249.95 | 249.95 | 241.35 | 244.05 | 244.05 | -2.25 (-0.91%) | 6,787 |
| 4 Dec 2017 | INR | 243.65 | 249.8 | 243.65 | 246.3 | 246.3 | +0.4 (+0.16%) | 11,514 |
| 1 Dec 2017 | INR | 247 | 248 | 241.35 | 245.9 | 245.9 | -0.65 (-0.26%) | 11,385 |
| 30 Nov 2017 | INR | 250 | 250 | 244.15 | 246.55 | 246.55 | -1.25 (-0.50%) | 8,564 |
| 29 Nov 2017 | INR | 251.45 | 251.45 | 247 | 247.8 | 247.8 | +0.05 (+0.02%) | 13,106 |
| 28 Nov 2017 | INR | 252.85 | 254.45 | 247 | 247.75 | 247.75 | -3.05 (-1.22%) | 10,596 |
| 27 Nov 2017 | INR | 257.3 | 257.3 | 246 | 250.8 | 250.8 | +2.1 (+0.84%) | 15,682 |
| 24 Nov 2017 | INR | 249.1 | 257.3 | 244.55 | 248.7 | 248.7 | +3.15 (+1.28%) | 35,064 |
| 23 Nov 2017 | INR | 248 | 248 | 242.6 | 245.55 | 245.55 | +1.25 (+0.51%) | 10,544 |
| 22 Nov 2017 | INR | 246 | 246 | 242 | 244.3 | 244.3 | +0.7 (+0.29%) | 7,586 |
| 21 Nov 2017 | INR | 242.3 | 244.95 | 242 | 243.6 | 243.6 | +1.3 (+0.54%) | 5,384 |
| 20 Nov 2017 | INR | 243.5 | 243.65 | 240.4 | 242.3 | 242.3 | +2.05 (+0.85%) | 5,881 |
| 17 Nov 2017 | INR | 243.8 | 243.85 | 238.55 | 240.25 | 240.25 | +0.95 (+0.40%) | 8,661 |
| 16 Nov 2017 | INR | 244.85 | 244.85 | 238 | 239.3 | 239.3 | -3.95 (-1.62%) | 8,432 |
| 15 Nov 2017 | INR | 244 | 245 | 237.5 | 243.25 | 243.25 | -0.2 (-0.08%) | 24,583 |
| 14 Nov 2017 | INR | 240 | 247 | 238 | 243.45 | 243.45 | +5.15 (+2.16%) | 27,953 |
