| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2017 | INR | 196.05 | 211.9 | 193.15 | 206 | 206 | +11 (+5.64%) | 53,764 |
| 21 Dec 2017 | INR | 188.4 | 197.5 | 186.2 | 195 | 195 | +5.7 (+3.01%) | 21,023 |
| 20 Dec 2017 | INR | 189.25 | 192.45 | 185 | 189.3 | 189.3 | +0.05 (+0.03%) | 25,420 |
| 19 Dec 2017 | INR | 188 | 192 | 183.55 | 189.25 | 189.25 | -1.05 (-0.55%) | 5,226 |
| 18 Dec 2017 | INR | 187 | 192.95 | 181.2 | 190.3 | 190.3 | +1.35 (+0.71%) | 2,352 |
| 15 Dec 2017 | INR | 194.9 | 194.9 | 185.2 | 188.95 | 188.95 | +2.95 (+1.59%) | 11,982 |
| 14 Dec 2017 | INR | 187.9 | 191.3 | 184.1 | 186 | 186 | -1.8 (-0.96%) | 8,737 |
| 13 Dec 2017 | INR | 189 | 191 | 187.05 | 187.8 | 187.8 | -2.15 (-1.13%) | 6,776 |
| 12 Dec 2017 | INR | 189 | 193.85 | 189 | 189.95 | 189.95 | -0.9 (-0.47%) | 2,642 |
| 11 Dec 2017 | INR | 191.5 | 195 | 190.6 | 190.85 | 190.85 | -1.9 (-0.99%) | 3,875 |
| 8 Dec 2017 | INR | 193 | 194 | 191.1 | 192.75 | 192.75 | +2.3 (+1.21%) | 4,991 |
| 7 Dec 2017 | INR | 196 | 196 | 188.2 | 190.45 | 190.45 | +0.65 (+0.34%) | 5,570 |
| 6 Dec 2017 | INR | 191 | 194.95 | 187.2 | 189.8 | 189.8 | -2.9 (-1.50%) | 11,732 |
| 5 Dec 2017 | INR | 198.8 | 198.8 | 190 | 192.7 | 192.7 | -1.05 (-0.54%) | 9,484 |
| 4 Dec 2017 | INR | 195.05 | 200 | 192 | 193.75 | 193.75 | -0.15 (-0.08%) | 19,844 |
| 1 Dec 2017 | INR | 194.25 | 200 | 193.05 | 193.9 | 193.9 | +0.25 (+0.13%) | 17,486 |
| 30 Nov 2017 | INR | 193.55 | 201.2 | 190 | 193.65 | 193.65 | -0.3 (-0.15%) | 30,199 |
| 29 Nov 2017 | INR | 203.35 | 204 | 191.95 | 193.95 | 193.95 | -9.45 (-4.65%) | 71,885 |
| 28 Nov 2017 | INR | 226.7 | 229.5 | 201.25 | 203.4 | 203.4 | -21.5 (-9.56%) | 135,312 |
| 27 Nov 2017 | INR | 199.9 | 232.5 | 199.9 | 224.9 | 224.9 | +29.05 (+14.83%) | 294,405 |
| 24 Nov 2017 | INR | 188 | 198 | 187 | 195.85 | 195.85 | +6.35 (+3.35%) | 11,630 |
| 23 Nov 2017 | INR | 192 | 194 | 181.95 | 189.5 | 189.5 | -1.1 (-0.58%) | 3,603 |
| 22 Nov 2017 | INR | 185 | 194.3 | 183.05 | 190.6 | 190.6 | +10.65 (+5.92%) | 5,714 |
| 21 Nov 2017 | INR | 176.4 | 181.45 | 176.15 | 179.95 | 179.95 | +3.1 (+1.75%) | 2,164 |
| 20 Nov 2017 | INR | 179.5 | 179.5 | 176.1 | 176.85 | 176.85 | +1.6 (+0.91%) | 3,528 |
| 17 Nov 2017 | INR | 176 | 177.45 | 174 | 175.25 | 175.25 | -0.8 (-0.45%) | 2,348 |
| 16 Nov 2017 | INR | 174 | 180 | 174 | 176.05 | 176.05 | +0.05 (+0.03%) | 6,560 |
| 15 Nov 2017 | INR | 183.1 | 183.7 | 175.5 | 176 | 176 | -8.55 (-4.63%) | 7,603 |
| 14 Nov 2017 | INR | 179 | 186.25 | 176 | 184.55 | 184.55 | +3.3 (+1.82%) | 3,827 |
| 13 Nov 2017 | INR | 183.95 | 183.95 | 179 | 181.25 | 181.25 | -0.5 (-0.28%) | 2,214 |
