| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | INR | 252.4 | 252.85 | 250.7 | 252.15 | 25.215 | +1.2 (+0.48%) | 9,894 |
| 19 Dec 2017 | INR | 250.6 | 251.9 | 250.5 | 250.95 | 25.095 | +0.65 (+0.26%) | 7,958 |
| 18 Dec 2017 | INR | 250.95 | 253 | 250.2 | 250.3 | 25.03 | -0.5 (-0.20%) | 9,577 |
| 15 Dec 2017 | INR | 253.5 | 253.5 | 250.3 | 250.8 | 25.08 | -1.8 (-0.71%) | 9,719 |
| 14 Dec 2017 | INR | 252.75 | 252.9 | 251.35 | 252.6 | 25.26 | +1.7 (+0.68%) | 14,828 |
| 13 Dec 2017 | INR | 251.95 | 255.35 | 250.05 | 250.9 | 25.09 | -0.1 (-0.04%) | 18,486 |
| 12 Dec 2017 | INR | 251 | 251.4 | 250.05 | 251 | 25.1 | -0.3 (-0.12%) | 12,150 |
| 11 Dec 2017 | INR | 251.55 | 254.95 | 250.1 | 251.3 | 25.13 | +0.2 (+0.08%) | 7,186 |
| 8 Dec 2017 | INR | 253.6 | 253.6 | 250.3 | 251.1 | 25.11 | -3 (-1.18%) | 23,868 |
| 7 Dec 2017 | INR | 253.1 | 254.5 | 252.3 | 254.1 | 25.41 | +0.05 (+0.02%) | 12,839 |
| 6 Dec 2017 | INR | 255.9 | 255.9 | 253.05 | 254.05 | 25.405 | -1.55 (-0.61%) | 13,048 |
| 5 Dec 2017 | INR | 255.7 | 256.7 | 255.05 | 255.6 | 25.56 | +0.05 (+0.02%) | 12,966 |
| 4 Dec 2017 | INR | 256.5 | 256.7 | 255 | 255.55 | 25.555 | -1.15 (-0.45%) | 9,086 |
| 1 Dec 2017 | INR | 260 | 260 | 256 | 256.7 | 25.67 | -1 (-0.39%) | 10,063 |
| 30 Nov 2017 | INR | 258 | 258.8 | 257.2 | 257.7 | 25.77 | -1.3 (-0.50%) | 4,599 |
| 29 Nov 2017 | INR | 259.2 | 259.85 | 258.5 | 259 | 25.9 | -0.5 (-0.19%) | 4,435 |
| 28 Nov 2017 | INR | 259.1 | 260.45 | 258.75 | 259.5 | 25.95 | -0.5 (-0.19%) | 7,988 |
| 27 Nov 2017 | INR | 258.6 | 260.45 | 258 | 260 | 26 | +0.5 (+0.19%) | 26,434 |
| 24 Nov 2017 | INR | 258.8 | 259.95 | 258.65 | 259.5 | 25.95 | +0.35 (+0.14%) | 5,522 |
| 23 Nov 2017 | INR | 259.05 | 259.95 | 258.7 | 259.15 | 25.915 | +0.55 (+0.21%) | 5,907 |
| 22 Nov 2017 | INR | 258.7 | 259.45 | 258.15 | 258.6 | 25.86 | -0.85 (-0.33%) | 9,654 |
| 21 Nov 2017 | INR | 258.1 | 259.85 | 258.1 | 259.45 | 25.945 | -1.65 (-0.63%) | 10,453 |
| 20 Nov 2017 | INR | 259.1 | 261.75 | 259.05 | 261.1 | 26.11 | +2.45 (+0.95%) | 31,725 |
| 17 Nov 2017 | INR | 258.55 | 259.6 | 258.15 | 258.65 | 25.865 | +0.05 (+0.02%) | 5,525 |
| 16 Nov 2017 | INR | 259.3 | 260.7 | 258.3 | 258.6 | 25.86 | -2.25 (-0.86%) | 5,091 |
| 15 Nov 2017 | INR | 259.45 | 261.45 | 259 | 260.85 | 26.085 | +2 (+0.77%) | 19,630 |
| 14 Nov 2017 | INR | 261 | 261.65 | 258.25 | 258.85 | 25.885 | -2 (-0.77%) | 26,905 |
| 13 Nov 2017 | INR | 260 | 261.1 | 259.25 | 260.85 | 26.085 | +0.3 (+0.12%) | 33,319 |
| 10 Nov 2017 | INR | 260.9 | 261.65 | 259.8 | 260.55 | 26.055 | -0.35 (-0.13%) | 9,727 |
| 9 Nov 2017 | INR | 260.1 | 261.95 | 259.65 | 260.9 | 26.09 | +0.95 (+0.37%) | 7,612 |
