| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | INR | 219.4 | 222.75 | 216.25 | 217.6 | 217.6 | -0.1 (-0.05%) | 291,259 |
| 28 Nov 2017 | INR | 217.55 | 221.7 | 216.2 | 217.7 | 217.7 | -1.85 (-0.84%) | 158,793 |
| 27 Nov 2017 | INR | 218.8 | 221.95 | 218.2 | 219.55 | 219.55 | -0.85 (-0.39%) | 130,219 |
| 24 Nov 2017 | INR | 217 | 223.55 | 214.5 | 220.4 | 220.4 | +4.15 (+1.92%) | 191,943 |
| 23 Nov 2017 | INR | 220.8 | 221.4 | 216 | 216.25 | 216.25 | -3.1 (-1.41%) | 123,860 |
| 22 Nov 2017 | INR | 222.35 | 224.25 | 218.5 | 219.35 | 219.35 | -1.65 (-0.75%) | 156,780 |
| 21 Nov 2017 | INR | 215.4 | 225.4 | 215.4 | 221 | 221 | +6.2 (+2.89%) | 613,182 |
| 20 Nov 2017 | INR | 209 | 217.9 | 208.55 | 214.8 | 214.8 | +5.4 (+2.58%) | 400,752 |
| 17 Nov 2017 | INR | 199.6 | 215 | 199.05 | 209.4 | 209.4 | +11.75 (+5.94%) | 505,786 |
| 16 Nov 2017 | INR | 201.05 | 205 | 194.4 | 197.65 | 197.65 | -2.65 (-1.32%) | 412,741 |
| 15 Nov 2017 | INR | 207.4 | 214.4 | 198.6 | 200.3 | 200.3 | -9.4 (-4.48%) | 456,622 |
| 14 Nov 2017 | INR | 217.9 | 219.95 | 205.6 | 209.7 | 209.7 | -7.5 (-3.45%) | 348,588 |
| 13 Nov 2017 | INR | 218.2 | 223.7 | 216 | 217.2 | 217.2 | +1.15 (+0.53%) | 318,671 |
| 10 Nov 2017 | INR | 217.4 | 223.2 | 215.1 | 216.05 | 216.05 | -0.6 (-0.28%) | 456,612 |
| 9 Nov 2017 | INR | 216.25 | 222.1 | 211.45 | 216.65 | 216.65 | +1.9 (+0.88%) | 490,818 |
| 8 Nov 2017 | INR | 218.6 | 221.7 | 210.15 | 214.75 | 214.75 | -2.3 (-1.06%) | 192,333 |
| 7 Nov 2017 | INR | 231.35 | 231.35 | 215.45 | 217.05 | 217.05 | -12.35 (-5.38%) | 440,275 |
| 6 Nov 2017 | INR | 232.95 | 233.05 | 228 | 229.4 | 229.4 | -2.65 (-1.14%) | 216,600 |
| 3 Nov 2017 | INR | 231.05 | 235 | 230.1 | 232.05 | 232.05 | -1.95 (-0.83%) | 231,167 |
| 2 Nov 2017 | INR | 229.15 | 236.7 | 229.1 | 234 | 234 | +5.1 (+2.23%) | 256,030 |
| 1 Nov 2017 | INR | 231.25 | 239 | 228.2 | 228.9 | 228.9 | -1.55 (-0.67%) | 519,070 |
| 31 Oct 2017 | INR | 229.9 | 232.65 | 227.3 | 230.45 | 230.45 | +0.8 (+0.35%) | 277,190 |
| 30 Oct 2017 | INR | 230.7 | 233 | 227.05 | 229.65 | 229.65 | +1.5 (+0.66%) | 240,112 |
| 27 Oct 2017 | INR | 226.4 | 230.9 | 225.35 | 228.15 | 228.15 | +5.95 (+2.68%) | 552,403 |
| 26 Oct 2017 | INR | 224.9 | 230.3 | 220.05 | 222.2 | 222.2 | -1 (-0.45%) | 465,865 |
| 25 Oct 2017 | INR | 232 | 232.45 | 221.2 | 223.2 | 223.2 | -6.45 (-2.81%) | 326,847 |
| 24 Oct 2017 | INR | 221.65 | 231 | 218.1 | 229.65 | 229.65 | +6.65 (+2.98%) | 1,269,095 |
| 23 Oct 2017 | INR | 218.5 | 228.75 | 212.25 | 223 | 223 | +8.4 (+3.91%) | 963,343 |
| 19 Oct 2017 | INR | 217.25 | 219.95 | 211.3 | 214.6 | 214.6 | -1 (-0.46%) | 217,792 |
| 18 Oct 2017 | INR | 214 | 221.95 | 212.1 | 215.6 | 215.6 | +9.45 (+4.58%) | 1,409,838 |
